Food Stocks List
Food Stocks List is a list of public traded Food companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Food Stocks
10/16/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ACI |
 |
Arch Coal, Inc |
13.03 |
13.20 |
12.92 |
13.10 |
4.74M |
0.69% |
| ARCO |
|
Arcos Dorados Holdings Inc |
8.06 |
8.18 |
7.94 |
7.95 |
983.5K |
-1.36% |
| ARKR |
|
Ark Restaurants Corp |
4.48 |
4.48 |
4.37 |
4.37 |
808 |
-0.23% |
| ARMK |
|
Aramark Holdings Corp |
55.40 |
56.23 |
54.79 |
55.27 |
3.19M |
0.47% |
| AVO |
|
Mission Produce Inc |
12.08 |
12.30 |
11.94 |
12.23 |
577.6K |
1.16% |
| BALY |
|
Ballys Corporation |
13.49 |
13.55 |
12.84 |
12.86 |
26.2K |
-4.17% |
| BCPC |
|
Balchem Corporation |
171.16 |
172.39 |
169.95 |
170.68 |
57.8K |
0.13% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
48.20 |
49.20 |
46.59 |
46.67 |
47.5K |
-5.85% |
| BGS |
|
B&G Foods, Inc |
2.46 |
2.46 |
2.25 |
2.29 |
2.52M |
-5.76% |
| BJRI |
|
BJs Restaurants, Inc |
60.30 |
61.22 |
58.90 |
59.43 |
204.3K |
-1.28% |
| BRID |
|
Bridgford Foods Corporation |
5.43 |
5.63 |
5.43 |
5.59 |
3.6K |
-2.78% |
| BYND |
|
Beyond Meat Inc |
7.16 |
7.20 |
6.71 |
6.87 |
647.2K |
-4.32% |
| CAG |
|
Conagra Foods, Inc |
14.20 |
14.49 |
14.19 |
14.47 |
6.38M |
2.05% |
| CAKE |
|
The Cheesecake Factory Incorporated |
118.04 |
118.63 |
113.73 |
114.97 |
587.5K |
-1.39% |
| CALM |
|
Cal-Maine Foods, Inc |
64.13 |
64.40 |
63.06 |
63.63 |
592K |
0.05% |
| CASY |
|
Caseys General Stores, Inc |
678.68 |
691.29 |
678.68 |
689.46 |
286.9K |
2.37% |
| CBRL |
|
Cracker Barrel Old Country Store, Inc |
67.50 |
70.28 |
67.27 |
68.99 |
1.1M |
2.36% |
| CENT |
|
Central Garden & Pet Co |
42.21 |
42.70 |
41.88 |
42.07 |
101.1K |
0.33% |
| CHEF |
|
The Chefs Warehouse |
114.02 |
116.59 |
111.35 |
113.56 |
200.1K |
-0.53% |
| CMG |
|
Chipotle Mexican Grill, Inc |
30.66 |
31.06 |
29.77 |
29.87 |
11.95M |
-2.29% |
| CNNE |
|
Cannae Holdings Inc |
16.29 |
16.40 |
15.77 |
15.89 |
389.7K |
-2.03% |
| |
| CPB |
|
Campbell Soup Company |
19.98 |
20.14 |
19.72 |
19.89 |
3.84M |
0.15% |
| DPZ |
|
Dominos Pizza, Inc |
304.82 |
309.41 |
303.43 |
308.63 |
435.1K |
1.84% |
| DRI |
|
Darden Restaurants, Inc |
215.57 |
218.93 |
214.99 |
216.31 |
415.4K |
0.88% |
| EAT |
|
Brinker International, Inc |
206.05 |
212.23 |
201.16 |
204.23 |
556.3K |
-0.35% |
| FAMI |
|
Farmmi Inc |
0.11 |
0.12 |
0.11 |
0.11 |
399K |
0.00% |
| FLO |
|
Flowers Foods, Inc |
6.14 |
6.20 |
6.08 |
6.11 |
3.52M |
0.00% |
| FLOW |
|
Global X U.S. Cash Flow Kings 100 ETF |
44.90 |
44.90 |
44.43 |
44.50 |
8.1K |
-0.16% |
| FRPT |
|
Force Protection, Inc |
67.92 |
68.48 |
66.62 |
66.62 |
409.2K |
-1.58% |
| GIS |
|
General Mills, Inc |
32.96 |
33.34 |
32.57 |
33.13 |
5.75M |
0.79% |
| GO |
|
Grocery Outlet Holding Corp |
13.02 |
13.30 |
12.84 |
12.88 |
863.7K |
-1.53% |
| GTIM |
|
Good Times Restaurants Inc |
1.40 |
1.42 |
1.37 |
1.39 |
28.2K |
0.00% |
| HAIN |
|
The Hain Celestial Group, Inc |
0.26 |
0.28 |
0.20 |
0.24 |
6.23M |
-17.24% |
| HFFG |
|
HF Foods Group Inc |
1.56 |
1.58 |
1.55 |
1.56 |
7.9K |
0.65% |
| HGV |
|
Hilton Grand Vacations Inc |
35.82 |
36.88 |
35.39 |
35.43 |
481K |
-1.64% |
| HLF |
|
Herbalife Ltd |
14.56 |
14.89 |
14.46 |
14.60 |
669.2K |
0.14% |
| HLT |
|
Hilton Inc |
343.50 |
350.91 |
343.50 |
345.09 |
969K |
0.62% |
| HRL |
|
Hormel Foods Corporation |
20.15 |
20.64 |
20.15 |
20.40 |
3.22M |
1.04% |
| HSY |
|
The Hershey Company |
168.72 |
172.12 |
168.72 |
170.83 |
1.14M |
1.31% |
| JACK |
|
Jack in the Box Inc |
12.62 |
12.78 |
12.19 |
12.21 |
216.2K |
-3.71% |
| JBSS |
|
John B |
66.20 |
67.34 |
65.91 |
66.69 |
59.7K |
0.92% |
| JJSF |
|
J&J Snack Foods Corp |
79.33 |
80.23 |
77.79 |
78.72 |
93.6K |
-0.22% |
| JVA |
|
Coffee Holding Co |
4.56 |
4.61 |
4.54 |
4.57 |
35K |
0.00% |
| KHC |
|
Kraft Heinz Company |
23.43 |
23.74 |
23.26 |
23.68 |
13.67M |
1.72% |
| KR |
|
The Kroger Co |
62.82 |
63.83 |
62.79 |
63.62 |
3.55M |
1.45% |
| KRUS |
|
Kura Sushi USA Inc Cl A |
39.48 |
40.17 |
37.96 |
38.09 |
66.8K |
-2.56% |
| LOCO |
|
El Pollo Loco |
16.33 |
16.56 |
16.25 |
16.32 |
364K |
0.06% |
| LSF |
|
Laird Superfood Inc |
2.73 |
2.76 |
2.61 |
2.66 |
15.1K |
-1.85% |
| LW |
|
Lamb Weston Holdings Inc |
54.48 |
55.11 |
53.01 |
53.56 |
1.64M |
-1.20% |
| LWAY |
|
Lifeway Foods, Inc |
22.21 |
22.53 |
21.82 |
22.10 |
54K |
-0.50% |
| MCD |
|
McDonalds Corporation |
243.84 |
245.85 |
241.88 |
242.92 |
4.4M |
0.17% |
 |
| MDLZ |
|
Mondelez Intl Inc |
63.15 |
64.40 |
63.03 |
63.92 |
6.18M |
1.41% |
| MIDD |
|
The Middleby Corporation |
109.18 |
110.29 |
107.03 |
107.85 |
217.5K |
-0.75% |
| MKC |
|
McCormick & Company, Incorporated |
46.00 |
46.68 |
45.80 |
46.34 |
4.27M |
1.36% |
| MTEX |
|
Mannatech, Inc |
7.46 |
7.46 |
6.99 |
7.13 |
33.9K |
0.00% |
| MTN |
|
Vail Resorts, Inc |
154.29 |
154.64 |
150.76 |
151.04 |
244.4K |
-1.16% |
| NAII |
|
Natural Alternatives International, Inc. |
1.15 |
1.19 |
1.15 |
1.15 |
23.5K |
3.60% |
| NATH |
|
Nathans Famous, Inc |
101.88 |
101.95 |
101.88 |
101.90 |
21.6K |
0.02% |
| NATR |
|
Nature`s Sunshine Products, Inc. |
12.67 |
12.93 |
12.61 |
12.63 |
44.6K |
-0.32% |
| NDLS |
|
Noodles & Company |
13.90 |
14.40 |
13.72 |
13.93 |
36K |
0.29% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
30.78 |
31.51 |
30.25 |
30.59 |
60.2K |
0.00% |
| NOMD |
|
Nomad Foods Ltd |
11.63 |
11.83 |
11.49 |
11.77 |
1.26M |
2.53% |
| PETZ |
|
Tdh Holdings Inc |
1.21 |
1.26 |
1.20 |
1.26 |
2K |
-3.08% |
| PFGC |
|
Performance Food Group Company |
97.97 |
98.73 |
96.56 |
97.77 |
801.8K |
0.47% |
| PK |
|
Park Hotels & Resorts Inc |
15.74 |
16.38 |
15.73 |
15.91 |
4.78M |
1.40% |
| PLAG |
|
Planet Green Holdings Corp |
0.63 |
0.70 |
0.63 |
0.65 |
205.5K |
3.17% |
| POST |
|
Post Holdings Inc |
78.02 |
79.42 |
77.24 |
78.53 |
264.2K |
1.45% |
| PPC |
|
Pilgrims Pride Corporation |
29.06 |
29.57 |
28.88 |
29.44 |
512.4K |
1.97% |
| PZZA |
|
Papa Johns Intl, Inc |
19.58 |
19.68 |
19.22 |
19.41 |
574.1K |
-0.77% |
| QSR |
|
Restaurant Brands International |
74.83 |
75.35 |
74.19 |
74.80 |
1.74M |
0.93% |
| RAVE |
|
Rave Restaurant Group |
2.23 |
2.23 |
2.16 |
2.16 |
8.3K |
-3.57% |
| RHP |
|
Ryman Hospitality Properties REIT |
125.40 |
129.17 |
125.35 |
125.96 |
309.3K |
0.45% |
| RMCF |
|
Rocky Mountain Chocolate Factory, Inc |
0.90 |
1.02 |
0.87 |
0.92 |
27.3K |
0.00% |
| RRGB |
|
Red Robin Gourmet Burgers, Inc |
9.22 |
9.43 |
8.68 |
8.80 |
79.2K |
-3.51% |
| SEB |
|
Seaboard Corporation |
3980.00 |
4031.00 |
3909.21 |
3925.13 |
5.9K |
-1.18% |
| SFM |
|
Sprouts Farmers Mark |
67.60 |
68.29 |
64.90 |
65.20 |
1.19M |
-2.12% |
| SHAK |
|
Shake Shack Inc |
71.09 |
71.91 |
69.40 |
69.93 |
812.7K |
-1.01% |
| SJM |
|
The J |
126.30 |
128.18 |
126.09 |
127.40 |
668.8K |
1.17% |
| SMPL |
|
The Simply Good Foods Company |
11.18 |
11.44 |
11.10 |
11.20 |
1.2M |
0.63% |
| STKS |
|
The One Group |
1.39 |
1.39 |
1.19 |
1.21 |
34.7K |
-13.57% |
| SXI |
|
Standex Intl Corp |
266.00 |
270.83 |
260.67 |
264.77 |
61.9K |
-0.72% |
 |
| SYY |
|
SYSCO Corporation |
82.42 |
83.15 |
81.42 |
82.20 |
1.22M |
0.06% |
| TACO |
|
Del Taco Rest |
10.48 |
10.48 |
10.46 |
10.48 |
960K |
0.10% |
| TR |
|
Tootsie Roll Industries, Inc |
38.72 |
38.80 |
38.19 |
38.22 |
49.4K |
-0.31% |
| TSN |
|
Tyson Foods, Inc |
54.52 |
54.95 |
54.23 |
54.90 |
1.45M |
1.59% |
| TXRH |
|
Texas Roadhouse, Inc |
171.82 |
172.53 |
166.15 |
168.41 |
740.6K |
-1.51% |
| UL |
|
Unilever plc (ADR) |
65.35 |
66.46 |
65.06 |
66.18 |
3.82M |
2.38% |
| UNFI |
|
United Natural Foods, Inc |
48.45 |
48.68 |
46.81 |
47.81 |
223.8K |
-0.93% |
| USFD |
|
US Foods Holding |
102.33 |
103.07 |
100.02 |
101.97 |
784.4K |
0.48% |
| UTZ |
|
Utz Brands Inc |
14.31 |
14.34 |
14.30 |
14.30 |
961.4K |
0.00% |
| VITL |
|
Vital Farms Inc |
8.59 |
8.79 |
8.19 |
8.42 |
1.28M |
-1.52% |
| WEN |
|
Wendys Arbys Group Inc |
6.68 |
6.77 |
6.46 |
6.70 |
3.85M |
-0.15% |
| WH |
|
WSP Holdings Limited |
76.01 |
77.65 |
75.45 |
75.59 |
575.9K |
0.28% |
| WING |
|
Wingstop Inc |
131.00 |
136.32 |
130.79 |
131.67 |
895.7K |
0.45% |
| WMK |
|
Weis Markets, Inc |
75.74 |
75.89 |
74.41 |
75.34 |
49K |
-0.11% |
| WMT |
|
Wal-Mart Stores, Inc |
117.90 |
119.48 |
117.47 |
118.82 |
11.93M |
0.84% |
| YUM |
|
Yum! Brands, Inc |
151.98 |
152.42 |
149.52 |
150.55 |
1.05M |
-0.21% |
| YUMC |
|
Yum China Holdings Inc |
44.97 |
45.28 |
44.79 |
45.13 |
1.37M |
1.03% |
Free Dividend Stock Screener
Food Retail Stocks
| |