Stock Screener

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

2/7/2025
Symbol Chart Company Open High Low Close Volume % Change
ACI Arch Coal, Inc 20.60 20.95 20.45 20.89 4.01M 1.26%
ARCO Arcos Dorados Holdings Inc 7.93 8.03 7.77 7.87 1.31M -0.88%
ARKR Ark Restaurants Corp 12.40 12.50 12.40 12.40 3.5K -4.62%
ARMK Aramark Holdings Corp 38.17 38.72 37.91 38.09 2.69M 0.18%
AVO Mission Produce Inc 11.47 11.57 11.34 11.39 205.1K -1.98%
BCPC Balchem Corporation 163.85 163.98 159.89 160.28 131.7K -2.48%
BDL Flanigan`s Enterprises, Inc. 25.28 25.29 25.14 25.25 3.1K -0.59%
BGS B&G Foods, Inc 6.06 6.07 5.79 5.81 2.53M -4.44%
BJRI BJs Restaurants, Inc 36.55 37.36 35.95 36.05 382.9K -1.90%
BRFS BRF Brasil Foods SA(ADR) 3.66 3.69 3.58 3.60 1.7M -2.70%
BRID Bridgford Foods Corporation 10.29 10.29 10.29 10.29 400 0.19%
BTTR Better Choice Company Inc 2.00 2.07 1.99 2.03 8K 2.53%
BYND Beyond Meat Inc 3.90 3.95 3.85 3.92 1.48M -0.25%
CAG Conagra Foods, Inc 25.02 25.16 24.64 24.82 6.63M -0.76%
CAKE The Cheesecake Factory Incorporated 55.40 55.55 52.71 53.31 1.35M -4.07%
CALM Cal-Maine Foods, Inc 109.12 110.50 107.36 108.30 702.8K -0.43%
CASY Caseys General Stores, Inc 437.29 437.29 426.41 426.82 350.6K -1.94%
CBRL Cracker Barrel Old Country Store, Inc 59.43 60.26 57.04 57.50 983.4K -4.13%
CENT Central Garden & Pet Co 39.96 39.96 37.61 38.50 142.5K -4.13%
CHEF The Chefs Warehouse 55.92 56.02 54.16 54.21 548.3K -3.09%
CMG Chipotle Mexican Grill, Inc 57.22 57.88 56.84 57.27 8.77M -0.09%
CNNE Cannae Holdings Inc 19.77 19.77 19.09 19.36 371.4K -2.71%
CPB Campbell Soup Company 37.63 37.67 37.28 37.53 1.75M 0.13%
CVGW Calavo Growers, Inc 22.70 22.72 22.01 22.09 165.1K -2.69%
DENN Dennys Corporation 7.30 7.66 7.02 7.04 1.65M 6.34%
DPZ Dominos Pizza, Inc 467.77 470.79 462.27 466.74 437.3K -0.81%
DRI Darden Restaurants, Inc 199.64 200.01 197.04 197.22 775.3K -1.60%
EAT Brinker International, Inc 181.71 183.00 171.79 172.06 1.65M -5.61%
FAMI Farmmi Inc 0.25 0.28 0.24 0.26 596.1K 8.33%
FARM Farmer Brothers Co 2.33 2.83 2.05 2.18 29.04M 21.11%
FAT Fat Brands Inc 3.66 3.85 3.66 3.81 64.4K 5.54%
FDP Fresh Del Monte Produce Inc 31.24 31.28 30.85 30.87 259.6K -1.18%
FLO Flowers Foods, Inc 20.21 20.25 18.85 19.09 4.01M -1.29%
FLOW Flow International Corporation 31.77 31.77 31.52 31.52 1.4K -0.51%
FRPT Force Protection, Inc 148.99 150.79 144.70 147.10 553.9K -0.95%
GIS General Mills, Inc 59.22 59.37 58.61 58.82 7.99M -0.71%
GO Grocery Outlet Holding Corp 17.34 17.37 16.43 16.79 1.79M -3.00%
GTIM Good Times Restaurants Inc 2.50 2.59 2.50 2.52 53.5K -1.56%
HAIN The Hain Celestial Group, Inc 4.91 5.07 4.61 4.69 2.34M -4.29%
HFFG HF Foods Group Inc 2.61 2.65 2.60 2.60 36.2K -1.52%
HGV Hilton Grand Vacations Inc 42.70 42.70 41.54 41.68 646.4K -2.14%
HLF Herbalife Ltd 5.36 5.43 5.27 5.34 1.48M -0.56%
HLT Hilton Inc 270.07 274.18 268.21 269.69 1.64M -0.26%
HRL Hormel Foods Corporation 29.28 29.28 28.82 29.20 3.77M 0.07%
HSY The Hershey Company 154.06 156.56 153.55 154.93 2.39M 1.70%
JACK Jack in the Box Inc 42.36 43.57 40.50 40.53 446.1K -4.81%
JBSS John B 70.71 71.90 68.79 68.94 161.4K -2.38%
JJSF J&J Snack Foods Corp 124.78 125.42 121.00 122.34 135.8K -1.24%
JVA Coffee Holding Co 5.05 5.35 4.97 5.22 236.1K 5.67%
K Kellogg Company 82.10 82.31 82.02 82.30 1.38M 0.21%
KHC Kraft Heinz Company 29.14 29.34 28.86 29.30 7.77M 1.00%
KR The Kroger Co 64.87 65.72 64.43 65.00 4.52M 0.14%
KRUS Kura Sushi USA Inc Cl A 72.26 75.44 70.43 73.20 184.1K 1.53%
LANC Lancaster Colony Corp 187.54 188.95 185.67 188.71 163K 0.61%
LOCO El Pollo Loco 12.24 12.30 12.00 12.05 116.9K -1.71%
LSF Laird Superfood Inc 7.98 8.08 7.57 7.57 29.4K -3.81%
LW Lamb Weston Holdings Inc 59.87 59.87 58.36 58.91 1.15M -0.92%
LWAY Lifeway Foods, Inc 22.47 22.56 21.85 21.86 33.3K -1.97%
MCD McDonalds Corporation 294.36 296.85 293.82 294.30 2.86M -0.02%
MDLZ Mondelez Intl Inc 58.05 58.81 57.68 58.45 15.97M 1.07%
MIDD The Middleby Corporation 167.36 167.63 164.45 164.87 577.6K -1.34%
MKC McCormick & Company, Incorporated 77.46 78.46 77.15 78.35 1.31M 1.35%
MTEX Mannatech, Inc 11.20 11.41 11.20 11.41 2.6K -0.78%
MTN Vail Resorts, Inc 169.79 170.74 167.05 167.68 408.5K -1.04%
NAII Natural Alternatives International, Inc. 4.20 4.20 4.19 4.20 900 -0.47%
NATH Nathans Famous, Inc 84.50 85.20 84.35 84.35 6.2K -1.51%
NATR Nature`s Sunshine Products, Inc. 14.71 14.74 14.16 14.16 22.8K -3.34%
NDLS Noodles & Company 1.53 1.61 1.46 1.50 168.3K -1.96%
NGVC Natural Grocers By Vitamin Cottage Inc 47.97 50.04 44.20 49.54 571.5K -1.31%
NOMD Nomad Foods Ltd 17.78 17.90 17.52 17.87 394.6K 0.22%
PBPB Potbelly Corp 12.87 13.07 12.52 12.71 280.3K -1.47%
PETZ Tdh Holdings Inc 1.20 1.23 1.15 1.15 4.6K -4.96%
PFGC Performance Food Group Company 87.16 87.52 84.78 85.09 2.08M -2.37%
PK Park Hotels & Resorts Inc 13.21 13.30 13.02 13.19 2.05M 0.00%
PLAG Planet Green Holdings Corp 2.68 2.71 2.31 2.33 19.1K -6.80%
POST Post Holdings Inc 110.20 114.17 108.49 112.55 1.26M 6.32%
PPC Pilgrims Pride Corporation 48.88 51.21 48.61 51.05 1.3M 4.93%
PZZA Papa Johns Intl, Inc 39.03 39.26 37.81 38.05 1.12M -2.83%
QSR Restaurant Brands International 63.97 64.85 63.97 64.14 2.58M 0.08%
RAVE Rave Restaurant Group 2.35 2.51 2.35 2.35 19.1K 1.73%
RHP Ryman Hospitality Properties REIT 104.13 104.97 103.82 104.30 427.7K 0.35%
RMCF Rocky Mountain Chocolate Factory, Inc 1.85 1.88 1.80 1.83 10.9K -1.08%
RRGB Red Robin Gourmet Burgers, Inc 5.80 5.87 5.42 5.42 256.4K -6.87%
SEB Seaboard Corporation 2503.86 2534.03 2482.00 2529.09 3.1K 1.36%
SFM Sprouts Farmers Mark 170.33 170.50 166.50 167.97 922.5K -1.17%
SHAK Shake Shack Inc 114.89 115.41 112.57 112.79 718.6K -2.06%
SJM The J 103.75 103.75 102.35 103.28 1.06M 0.08%
SMPL The Simply Good Foods Company 37.06 37.47 36.49 36.86 803.4K -0.38%
SONN Sonnet Biotherapeutics Holdings Inc 1.58 1.62 1.55 1.59 47.3K -1.85%
SPTN Spartan Stores, Inc 18.77 18.82 18.32 18.36 187.3K -2.50%
STKL SunOpta, Inc 7.30 7.46 7.30 7.37 239.7K -0.54%
STKS The One Group 3.53 3.53 3.22 3.30 92.3K -4.90%
SXI Standex Intl Corp 192.23 193.08 190.67 192.29 59.2K -0.33%
SYY SYSCO Corporation 71.25 71.62 70.89 71.12 3.08M -0.20%
THS TreeHouse Foods Inc 34.05 34.25 33.70 33.91 545K -0.35%
TR Tootsie Roll Industries, Inc 30.66 30.87 29.98 30.62 121.9K 0.07%
TSN Tyson Foods, Inc 57.49 58.02 57.16 57.94 1.66M 0.91%
TXRH Texas Roadhouse, Inc 178.02 178.15 175.09 175.96 1.19M -1.40%
UL Unilever plc (ADR) 58.22 58.33 57.92 58.27 1.64M 0.34%
UNFI United Natural Foods, Inc 30.75 31.12 29.67 29.79 449.5K -3.47%
USFD US Foods Holding 71.16 71.59 70.14 70.31 2.09M -0.86%
UTZ Utz Brands Inc 13.60 13.69 13.27 13.37 583.8K -1.18%
VITL Vital Farms Inc 37.45 38.14 36.08 36.17 893.4K -3.52%
WEN Wendys Arbys Group Inc 14.91 14.98 14.41 14.43 5.64M -3.35%
WH WSP Holdings Limited 108.00 109.09 106.99 108.41 1.04M 0.77%
WILC G 17.26 17.44 17.13 17.30 4.4K -0.57%
WING Wingstop Inc 305.79 311.01 304.01 304.92 505.1K -1.05%
WMK Weis Markets, Inc 70.45 70.45 67.52 69.51 109.4K -1.86%
WMT Wal-Mart Stores, Inc 103.00 103.11 101.11 101.15 12.44M -1.65%
YUM Yum! Brands, Inc 141.69 144.71 140.90 143.56 2.69M -0.31%
YUMC Yum China Holdings Inc 49.29 49.55 47.84 48.44 4.24M -2.44%


Food Retail Stocks

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
$29.99/Month FREE
Limited Time Only

Free Signup



Best Pattern For Trading Signal
#1 Secret Indicator Revealed




MACD Screener



RSI Screener

Moving Average Screener

Penny Stock Screener

Candlestick Screener

Stock Gainers & Losers

Swing Trading Strategies