Food Stocks

Food Stocks is a list of public traded food companies trading on the NYSE, NASDAQ, and AMEX. These food stocks include companies that are invovling in the accommodation and food services, animal food manufacturing, dog and cat food manufacturing, food distributors, food product machinery manufacturing, and more.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
GTIM		Good Times Restaurants Inc	1.20	1.30	1.20	1.27	75636	5.83%
WILC		G	27.86	28.78	27.76	28.01	1658	5.66%
PLAG		Planet Green Holdings Corp	1.45	1.45	1.40	1.44	1100	5.11%
MKC		McCormick & Company, Incorporated	51.50	53.91	51.25	53.71	4412083	4.43%
PETZ		Tdh Holdings Inc	1.19	1.19	1.16	1.19	886	3.48%
RHP		Ryman Hospitality Properties REIT	99.78	101.29	98.52	100.99	256729	2.69%
HAIN		The Hain Celestial Group, Inc	0.80	0.88	0.80	0.88	336508	2.33%
FAMI		Farmmi Inc	1.12	1.20	1.10	1.20	2401	1.69%
JVA		Coffee Holding Co	4.36	4.44	4.30	4.42	30885	1.61%
LWAY		Lifeway Foods, Inc	23.75	24.02	23.47	23.85	27226	1.58%
SFM		Sprouts Farmers Mark	75.57	77.25	74.93	77.18	631942	1.51%
LW		Lamb Weston Holdings Inc	42.01	43.04	41.80	42.19	1033684	1.35%
SHAK		Shake Shack Inc	100.00	101.77	98.01	98.64	622990	1.13%
JJSF		J&J Snack Foods Corp	81.23	82.61	80.18	82.52	49179	1.02%
AVO		Mission Produce Inc	14.64	14.83	14.44	14.82	319308	0.82%
NAII		Natural Alternatives International, Inc.	2.75	2.84	2.71	2.83	5138	0.71%
CAKE		The Cheesecake Factory Incorporated	59.55	59.66	58.52	59.18	387326	0.65%
YUM		Yum! Brands, Inc	161.38	161.80	159.76	161.75	613729	0.58%
WING		Wingstop Inc	179.81	182.48	176.80	179.84	494965	0.41%
HLF		Herbalife Ltd	15.24	15.78	15.11	15.23	441046	0.40%
UTZ		Utz Brands Inc	7.59	7.61	7.47	7.56	762406	0.40%
NDLS		Noodles & Company	8.24	8.24	7.89	8.15	58405	0.37%
TSN		Tyson Foods, Inc	64.37	65.64	64.37	65.63	756000	0.34%
PFGC		Performance Food Group Company	88.12	89.02	87.53	89.01	517758	0.30%
PZZA		Papa Johns Intl, Inc	34.79	36.40	34.79	35.62	226499	0.28%
HLT		Hilton Inc	322.99	324.22	320.87	323.39	663466	0.25%
EAT		Brinker International, Inc	154.19	157.38	153.61	155.28	375557	0.25%
CENT		Central Garden & Pet Co	37.30	37.51	37.21	37.40	18865	0.21%
VITL		Vital Farms Inc	12.96	13.29	12.79	13.03	1635965	0.15%
PK		Park Hotels & Resorts Inc	11.14	11.39	11.13	11.20	2998762	0.09%
CNNE		Cannae Holdings Inc	12.53	12.60	12.33	12.47	261046	0.00%
BRID		Bridgford Foods Corporation	7.45	7.50	7.45	7.50	850	0.00%
BYND		Beyond Meat Inc	0.60	0.62	0.59	0.60	14357272	0.00%
TACO		Del Taco Rest	10.34	10.34	10.25	10.25	1505	0.00%
RRGB		Red Robin Gourmet Burgers, Inc	3.43	3.44	3.33	3.43	85477	0.00%
NATH		Nathans Famous, Inc	101.81	101.91	101.68	101.69	5495	-0.12%
BCPC		Balchem Corporation	174.37	174.96	173.18	174.93	34981	-0.14%
MDLZ		Mondelez Intl Inc	59.12	59.32	58.60	59.02	3338633	-0.14%
STKL		SunOpta, Inc	6.48	6.49	6.48	6.48	187157	-0.15%
CHEF		The Chefs Warehouse	64.47	64.57	63.36	64.50	93901	-0.17%
UL		Unilever plc (ADR)	58.25	58.92	58.14	58.35	2563263	-0.19%
NGVC		Natural Grocers By Vitamin Cottage Inc	26.42	26.60	26.03	26.43	26514	-0.30%
ARCO		Arcos Dorados Holdings Inc	8.57	8.64	8.50	8.50	479911	-0.35%
CVGW		Calavo Growers, Inc	27.59	27.70	27.44	27.59	82376	-0.36%
NATR		Nature`s Sunshine Products, Inc.	27.03	27.22	26.74	26.94	25799	-0.41%
RAVE		Rave Restaurant Group	2.75	2.75	2.35	2.36	97649	-0.42%
CMG		Chipotle Mexican Grill, Inc	34.07	34.50	33.91	34.10	5805642	-0.44%
HGV		Hilton Grand Vacations Inc	45.67	45.67	44.76	44.94	184824	-0.49%
WH		WSP Holdings Limited	86.93	87.00	85.59	85.65	493254	-0.51%
TXRH		Texas Roadhouse, Inc	166.00	166.00	162.83	163.70	264739	-0.52%
STKS		The One Group	1.79	1.79	1.69	1.71	57362	-0.58%
QSR		Restaurant Brands International	76.84	77.73	76.26	76.39	1406613	-0.62%
USFD		US Foods Holding	92.00	92.49	90.06	91.43	1287864	-0.72%
FARM		Farmer Brothers Co	1.26	1.26	1.24	1.24	130311	-0.80%
YUMC		Yum China Holdings Inc	50.16	50.25	49.62	49.75	1243359	-0.84%
KHC		Kraft Heinz Company	23.30	23.60	23.01	23.08	7375882	-0.90%
NOMD		Nomad Foods Ltd	9.98	10.02	9.80	9.86	450048	-0.90%
LOCO		El Pollo Loco	14.01	14.01	13.80	13.89	72467	-0.93%
ACI		Arch Coal, Inc	17.26	17.42	17.14	17.30	3098474	-0.97%
BGS		B&G Foods, Inc	5.47	5.59	5.39	5.43	1354393	-1.09%
FLO		Flowers Foods, Inc	8.14	8.28	7.99	8.06	3021001	-1.10%
FLOW		Global X U.S. Cash Flow Kings 100 ETF	35.60	35.60	35.24	35.24	800	-1.15%
MTN		Vail Resorts, Inc	129.57	130.00	127.33	128.05	241908	-1.17%
MCD		McDonalds Corporation	310.10	310.68	304.18	305.62	1563455	-1.27%
HRL		Hormel Foods Corporation	21.19	21.23	20.79	20.86	3675840	-1.28%
JBSS		John B	83.74	84.17	82.17	82.66	14254	-1.37%
ARMK		Aramark Holdings Corp	43.30	43.88	42.80	42.85	1529034	-1.38%
HFFG		HF Foods Group Inc	2.10	2.12	2.05	2.10	56698	-1.41%
TR		Tootsie Roll Industries, Inc	44.67	45.06	44.14	44.16	23681	-1.41%
WMK		Weis Markets, Inc	72.76	72.77	70.46	71.96	23994	-1.47%
PPC		Pilgrims Pride Corporation	35.79	35.79	35.24	35.44	265728	-1.53%
SXI		Standex Intl Corp	273.14	273.14	266.99	268.28	69568	-1.57%
POST		Post Holdings Inc	102.58	103.05	100.94	101.00	190069	-1.60%
MIDD		The Middleby Corporation	145.16	147.47	142.41	143.05	183409	-1.60%
SJM		The J	92.54	92.81	90.42	90.88	691653	-1.65%
CPB		Campbell Soup Company	20.80	21.08	20.38	20.44	4617723	-1.73%
WMT		Wal-Mart Stores, Inc	129.48	129.77	126.22	126.79	6660790	-1.82%
FDP		Fresh Del Monte Produce Inc	42.78	42.86	41.76	41.91	57725	-1.90%
BDL		Flanigan`s Enterprises, Inc.	31.13	31.60	31.13	31.60	232	-1.95%
DRI		Darden Restaurants, Inc	194.68	196.05	191.41	192.42	636027	-1.97%
DPZ		Dominos Pizza, Inc	374.02	374.02	364.17	365.96	267339	-2.00%
LSF		Laird Superfood Inc	2.33	2.40	2.25	2.27	42276	-2.16%
ARKR		Ark Restaurants Corp	6.68	6.80	6.68	6.80	245	-2.16%
BALY		Ballys Corporation	10.99	11.26	10.65	10.80	13534	-2.17%
BLMN		Bloomin' Brands Inc	6.08	6.17	5.88	5.94	789002	-2.30%
CAG		Conagra Foods, Inc	15.53	15.64	15.11	15.18	7224015	-2.32%
GO		Grocery Outlet Holding Corp	7.11	7.12	6.67	6.85	1971290	-2.42%
UNFI		United Natural Foods, Inc	47.38	47.54	46.07	46.27	298662	-2.43%
CALM		Cal-Maine Foods, Inc	77.96	78.34	75.69	75.81	296435	-2.47%
SEB		Seaboard Corporation	5923.00	5989.37	5580.00	5810.46	6290	-2.54%
CASY		Caseys General Stores, Inc	760.02	762.60	730.20	738.16	253525	-2.70%
FRPT		Force Protection, Inc	65.88	67.00	64.07	64.83	622423	-2.72%
WEN		Wendys Arbys Group Inc	7.15	7.19	6.88	6.90	5987736	-2.82%
SYY		SYSCO Corporation	75.01	75.35	71.62	72.84	5918018	-2.84%
GIS		General Mills, Inc	36.35	36.43	35.43	35.61	5014045	-3.05%
BJRI		BJs Restaurants, Inc	38.71	39.15	37.31	37.43	158208	-3.11%
KR		The Kroger Co	70.35	70.35	67.81	67.99	2781920	-3.34%
HSY		The Hershey Company	213.48	213.48	202.19	202.37	958379	-3.98%
PLAY		Dave & Buster's Ente	13.66	13.94	12.64	12.89	474009	-4.38%
CBRL		Cracker Barrel Old Country Store, Inc	29.63	30.05	28.00	28.40	498796	-4.51%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Food Stocks List

Food Stocks list are food stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
KITL		Kisses From Italy Inc	0.0020	0.0028	0.0020	0.0027	13296300	22.73%
GWSO		Global Warming Solutions Inc	0.2000	0.2400	0.1620	0.2335	3200	16.75%
CLNV		Clean Vision Corp	0.0071	0.0082	0.0068	0.0080	10031800	15.94%
AVVH		Avvaa World Health Care Products Inc	0.0030	0.0032	0.0030	0.0032	597400	14.29%
TWOH		Two Hands Corp	0.0011	0.0012	0.0010	0.0012	13628100	9.09%
ETST		Earth Science Tech Inc	0.1250	0.1300	0.1192	0.1298	169800	8.17%
NWVCF		Enwave Corp [Cda]	0.2007	0.2100	0.2007	0.2100	171500	7.80%
RRTS		Roadrunner Transportation Systems Inc	3.0000	3.0400	2.9650	3.0400	2400	4.83%
TATYY		Tate & Lyle Plc ADR	19.5300	19.6800	19.4940	19.6800	900	4.68%
CVSI		Cv Sciences Inc	0.0339	0.0369	0.0328	0.0361	104900	4.64%
GOGR		Go Green Global Technologies Corp	0.0333	0.0333	0.0333	0.0333	1000	4.06%
DFKCY		Daifuku CO Ltd ADR	21.0800	21.0800	20.4000	20.5300	18700	4.05%
GRCLF		Graincorp Ltd Shs A	4.5100	4.6400	4.5100	4.6400	4200	3.11%
WHGLY		Wh Group Ltd ADR	27.7100	27.7800	27.5400	27.5500	11800	2.49%
FELTY		Fuji Electric Holdin	18.0000	18.0700	17.9000	18.0200	13900	2.27%
CPXGF		Cineplex Galaxy Inc	7.9650	8.1000	7.9650	8.0800	60000	2.15%
RYKKY		Ryohin Keikaku	12.0700	12.3500	12.0700	12.3500	2100	2.07%
WTBDY		Whitbread Plc [Uk] ADR	8.3900	8.4480	8.3840	8.4100	22200	2.06%
EMOR		Emerald Organic Prods Inc	0.0408	0.0408	0.0400	0.0408	24800	2.00%
MLFNF		Maple Leaf Foods Inc	22.4500	22.4500	22.3975	22.3975	15200	1.95%
DPUKY		Dominos Pizza UK & I	4.8250	4.8250	4.8250	4.8250	100	1.58%
ASBFY		Associated Brit Food	25.9200	26.1500	25.9100	25.9900	26000	1.37%
TCLAF		Transcontinental A	4.3700	4.3700	4.3220	4.3220	77200	1.22%
SAPIF		Saputo Inc	32.4000	32.4900	32.4000	32.4900	88200	0.96%
SBHGF		Sbi Holdings Inc Ord	19.7500	19.9350	19.1500	19.9350	9100	0.94%
DANOY		Danone ADR	16.1700	16.2600	16.1300	16.2100	180400	0.81%
TSCDF		Tesco Plc Ord	6.2100	6.7400	6.2100	6.7400	19400	0.75%
NSRGF		Nestle Sa Cham Et Ve	101.9000	101.9000	99.5480	99.5480	16400	0.74%
CRRFY		Carrefour S.A.	3.8700	3.8800	3.8400	3.8700	75500	0.26%
KYCCF		Keyence Corp	411.6700	411.6700	373.3301	393.8500	2500	0.22%
JRONY		Jeronimo Martins	49.0200	49.1300	48.8000	48.8900	10000	0.16%
KUBTY		Kubota Corp	87.2940	87.2940	85.3200	85.9000	24300	0.13%
NSRGY		Nestle Sa ADR	100.6300	101.0600	99.7700	100.0800	297800	0.03%
SHECY		Shin-Etsu Chemical C	19.7900	20.7700	19.7900	20.7100	144900	0.00%
SPOM		Spo Global Inc	0.0002	0.0003	0.0002	0.0003	13300	0.00%
HCMC		Healthier Choices Management Corp	0.0001	0.0001	0.0001	0.0001	641400	0.00%
KYNC		Kyn Capital Group Inc	0.0002	0.0003	0.0002	0.0003	242000	0.00%
SHMP		Naturalshrimp	0.0001	0.0001	0.0001	0.0001	48749400	0.00%
GRLF		Green Leaf Innovations Inc	0.0120	0.0150	0.0120	0.0150	57500	0.00%
STCB		Starco Brands Inc	0.0220	0.0220	0.0220	0.0220	20000	0.00%
MDCE		Medical Care Technol	0.0002	0.0003	0.0002	0.0003	129800	0.00%
SPYR		Spyr Inc	0.0004	0.0004	0.0003	0.0004	1960000	0.00%
SGMD		Sugarmade Inc	0.0002	0.0002	0.0002	0.0002	1100	0.00%
HBRM		Herborium Group Inc	0.0001	0.0001	0.0001	0.0001	11000	0.00%
SCNA		Smart Cannabis Corp	0.0003	0.0003	0.0002	0.0002	200400	0.00%
IFMK		iFresh Inc	0.0005	0.0005	0.0005	0.0005	1000	0.00%
PIFMY		PT Indofood Sukses Makmur TBK	20.2500	20.2500	20.2500	20.2500	300	-0.03%
AMNF		Armanino Foods	10.2500	10.4100	10.2500	10.4000	5800	-0.10%
KKOYY		Kesko Oyj ADR	11.5700	11.6000	11.5500	11.5900	23200	-0.34%
WFAFY		Wesfarmers Ltd	27.1400	27.2250	27.0000	27.0200	38500	-0.37%
EJPRY		East Japan Railway C	11.1400	11.2299	11.1200	11.1900	46900	-0.44%
ANCTF		Alimentat Cou Mulvtg	56.5100	56.5100	56.1400	56.3500	6700	-0.46%
JAPAY		Japan Tob Inc	18.7600	18.9500	18.7600	18.8150	125000	-0.55%
WSPOF		WSP Global	159.0590	159.6100	157.2600	157.5500	500	-0.57%
KNBWY		Kirin Holdings Compa	16.6700	16.7300	16.6200	16.7000	15100	-0.58%
CJPRY		Central Japan Railwa	13.2200	13.2310	13.1700	13.2001	41400	-0.60%
ASAGF		Australian Agricultu	0.9436	0.9436	0.9436	0.9436	500	-0.61%
ORKLY		Orkla As ADR	12.9700	13.1300	12.8700	12.8800	29900	-0.62%
MSBHF		Mitsubishi Corp	31.1500	35.5000	31.1500	34.4050	12900	-0.65%
KRYAY		Kerry Group Plc	79.6900	81.5400	78.8700	78.8700	8000	-0.65%
JSAIY		J Sainsbury ADR	19.1600	19.2200	19.0900	19.1500	32900	-0.83%
CHUC		Charlie's Holdings Inc	0.2436	0.2520	0.2420	0.2420	11200	-0.90%
KAOOY		Kao Corp ADR	7.6475	7.8800	7.5701	7.6700	81700	-0.90%
SCHYY		Sands China Ltd	21.9631	22.1034	21.8900	21.8900	10000	-0.95%
MPNGY		Meituan Dianping ADR Repstg 2 Cl B	22.0000	22.5200	22.0000	22.3900	102600	-0.97%
FRFHF		Fairfax Finl Hld Sub	1,720.8800	1,751.6100	1,720.7000	1,727.5000	3400	-1.00%
CIADY		China Mengniu Dairy CO Ltd ADR	22.3000	22.3000	21.7500	22.0700	2700	-1.03%
EMLAF		Empire Ltd Cl A	36.0100	36.0100	35.2800	35.2800	3000	-1.07%
RTON		Right On Brands Inc	0.0090	0.0090	0.0090	0.0090	1000	-1.10%
DSNKY		Daiichi Sankyo CO Ltd Ads	17.6000	17.6300	17.4900	17.5700	93400	-1.13%
HEGIY		Hengan Intl Grp ADR	17.9700	17.9720	17.9201	17.9720	4500	-1.14%
TSCDY		Tesco Plc ADR	19.7300	19.8501	19.6800	19.8300	1746200	-1.39%
LKNCY		Luckin Coffee Inc ADR	32.7500	32.7500	31.5500	32.3600	869600	-1.43%
LBLCF		Loblaw Companies Ltd	46.3100	46.3100	45.6500	45.7460	1100	-1.52%
WJRYY		West Japan Railway C	19.6400	19.8150	19.4100	19.6620	14900	-1.54%
SRGHY		Shoprite Holdings Ltd	16.8200	16.9280	16.8100	16.8250	2100	-1.55%
MITSY		Mitsui & Company	791.4600	810.0000	791.4600	797.1802	4200	-1.58%
UNICY		Unicharm Corp/S ADR	3.0800	3.0800	2.9800	2.9800	123100	-1.65%
OTSKY		Otsuka Holdings CO	33.6300	33.9900	33.6300	33.8800	63200	-1.68%
CNCG		Concierge Tech Inc	12.0505	12.0505	12.0505	12.0505	100	-1.72%
TRUMY		Terumo Corp ADR	13.5100	13.5100	13.4400	13.4600	130500	-1.82%
HDALF		Haidilao International Holding Ltd	1.9500	1.9500	1.8650	1.8650	4200	-1.84%
ADRNY		Koninklijke Ahold	48.9200	49.2300	47.9960	48.8600	57300	-1.91%
DSKYF		Daiichi Sankyo CO Ltd	16.8200	17.9000	16.8200	17.4100	3500	-2.08%
SHECF		Shin-Etsu Chemical C	42.7560	43.2500	39.6400	39.7600	4100	-2.09%
BRRLY		Barry Callebaut AG	16.6500	16.7960	16.5782	16.7000	13500	-2.20%
CMPGY		Compass Group ADR	27.7250	28.0700	27.5400	27.5400	262000	-2.24%
MARUY		Marubeni Corp ADR	375.2900	379.3500	374.7500	377.7840	9400	-2.37%
STBFY		Suntory Beverage	14.4000	14.4280	14.3700	14.4000	54400	-2.37%
SSUMY		Sumitomo Corp ADR	38.7500	38.7900	38.4600	38.6400	61300	-2.47%
ITOCY		Itochu Corp ADR	12.8600	12.8600	12.7500	12.7800	218800	-2.67%
NCBDY		Namco Bandai Hlds ADR	12.0950	12.1100	12.0600	12.0800	37200	-2.71%
OPTHF		Optimi Health Corp	0.2169	0.2207	0.2168	0.2207	6200	-2.73%
MHGVY		Marine Harvest ASA ADR [Norway]	22.7600	22.8500	22.5400	22.6320	8100	-2.91%
SSDOY		Shiseido CO Ltd ADR	21.2561	21.3450	21.1500	21.2100	13000	-3.42%
IVFH		Innovative Food Hld	0.3098	0.3098	0.2912	0.2972	64300	-4.13%
SALRY		Salmar ASA ADR	14.4500	14.5400	14.4500	14.4700	10900	-4.53%
IBGR		Nexus Energy Services Inc	0.0020	0.0023	0.0018	0.0018	1780600	-5.26%
RICOY		Ricoh CO Ltd ADR	8.4000	8.4000	8.4000	8.4000	100	-5.26%
WELX		Winland Electronics	1.9500	2.0000	1.8300	1.8530	6100	-5.46%

Food Distributors Stocks
Footwear Stocks