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
5/15/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ACI |
 |
Arch Coal, Inc |
16.69 |
16.72 |
16.39 |
16.40 |
2.71M |
-0.61% |
| ARCO |
|
Arcos Dorados Holdings Inc |
8.29 |
8.35 |
8.10 |
8.13 |
743.4K |
-2.40% |
| ARKR |
|
Ark Restaurants Corp |
6.61 |
6.81 |
6.59 |
6.59 |
1.1K |
1.70% |
| ARMK |
|
Aramark Holdings Corp |
52.57 |
53.57 |
52.16 |
53.08 |
2.84M |
0.72% |
| AVO |
|
Mission Produce Inc |
12.34 |
12.36 |
11.94 |
11.95 |
529.2K |
-3.40% |
| BALY |
|
Ballys Corporation |
11.82 |
11.97 |
11.57 |
11.59 |
6K |
-2.19% |
| BCPC |
|
Balchem Corporation |
160.98 |
161.26 |
159.08 |
159.08 |
29.8K |
-1.28% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
30.41 |
30.96 |
30.41 |
30.96 |
300 |
1.51% |
| BGS |
|
B&G Foods, Inc |
4.31 |
4.32 |
4.15 |
4.17 |
2.57M |
-2.34% |
| BJRI |
|
BJs Restaurants, Inc |
41.27 |
42.51 |
40.95 |
42.03 |
127.9K |
0.74% |
| BRID |
|
Bridgford Foods Corporation |
8.04 |
8.04 |
7.69 |
7.90 |
851 |
2.60% |
| BYND |
|
Beyond Meat Inc |
0.80 |
0.84 |
0.78 |
0.80 |
37.55M |
-1.23% |
| CAG |
|
Conagra Foods, Inc |
13.80 |
13.90 |
13.42 |
13.43 |
11.57M |
-1.83% |
| CAKE |
|
The Cheesecake Factory Incorporated |
57.70 |
59.91 |
57.70 |
59.47 |
680.5K |
2.04% |
| CALM |
|
Cal-Maine Foods, Inc |
78.37 |
79.18 |
75.80 |
76.79 |
545.9K |
-1.53% |
| CASY |
|
Caseys General Stores, Inc |
888.28 |
888.28 |
844.74 |
852.47 |
461.3K |
-2.83% |
| CBRL |
|
Cracker Barrel Old Country Store, Inc |
29.17 |
31.02 |
28.80 |
30.69 |
837.7K |
5.28% |
| CENT |
|
Central Garden & Pet Co |
37.64 |
37.74 |
37.22 |
37.40 |
25.5K |
-1.29% |
| CHEF |
|
The Chefs Warehouse |
78.95 |
81.96 |
78.95 |
80.33 |
164.5K |
-1.08% |
| CMG |
|
Chipotle Mexican Grill, Inc |
31.97 |
33.07 |
31.97 |
32.67 |
7.41M |
1.78% |
| CNNE |
|
Cannae Holdings Inc |
13.00 |
13.22 |
12.80 |
13.15 |
325K |
0.23% |
| |
| CPB |
|
Campbell Soup Company |
20.17 |
20.39 |
19.82 |
20.02 |
5.4M |
-0.55% |
| CVGW |
|
Calavo Growers, Inc |
26.76 |
26.81 |
26.44 |
26.45 |
96.6K |
-1.38% |
| DPZ |
|
Dominos Pizza, Inc |
304.50 |
309.21 |
302.12 |
302.37 |
418.8K |
-0.51% |
| DRI |
|
Darden Restaurants, Inc |
195.57 |
196.99 |
194.06 |
195.89 |
369.3K |
0.72% |
| EAT |
|
Brinker International, Inc |
136.75 |
139.07 |
134.22 |
137.22 |
619.3K |
0.35% |
| FAMI |
|
Farmmi Inc |
1.47 |
1.53 |
1.18 |
1.25 |
42.1K |
-13.19% |
| FDP |
|
Fresh Del Monte Produce Inc |
35.39 |
35.46 |
32.46 |
32.49 |
600.9K |
-7.75% |
| FLO |
|
Flowers Foods, Inc |
7.41 |
7.44 |
7.11 |
7.18 |
44.9M |
-1.78% |
| FLOW |
|
Global X U.S. Cash Flow Kings 100 ETF |
36.51 |
36.51 |
36.51 |
36.51 |
100 |
-0.08% |
| FRPT |
|
Force Protection, Inc |
49.34 |
49.95 |
47.81 |
49.35 |
810.3K |
0.02% |
| GIS |
|
General Mills, Inc |
33.56 |
33.69 |
32.91 |
32.99 |
11.26M |
-0.42% |
| GO |
|
Grocery Outlet Holding Corp |
7.45 |
7.93 |
7.28 |
7.41 |
2.9M |
-3.52% |
| GTIM |
|
Good Times Restaurants Inc |
1.25 |
1.25 |
1.23 |
1.24 |
6.7K |
0.00% |
| HAIN |
|
The Hain Celestial Group, Inc |
0.77 |
0.80 |
0.73 |
0.78 |
606.9K |
-1.27% |
| HFFG |
|
HF Foods Group Inc |
1.89 |
2.07 |
1.87 |
2.03 |
310.9K |
5.73% |
| HGV |
|
Hilton Grand Vacations Inc |
44.53 |
45.62 |
44.05 |
44.86 |
843.5K |
0.00% |
| HLF |
|
Herbalife Ltd |
12.92 |
13.22 |
12.70 |
12.83 |
1.46M |
-1.53% |
| HLT |
|
Hilton Inc |
314.91 |
318.73 |
314.80 |
316.17 |
1.72M |
-0.11% |
| HRL |
|
Hormel Foods Corporation |
20.13 |
20.29 |
19.70 |
19.74 |
5.43M |
-1.30% |
| HSY |
|
The Hershey Company |
190.38 |
190.65 |
186.18 |
186.98 |
1.6M |
-1.75% |
| JACK |
|
Jack in the Box Inc |
10.63 |
11.14 |
10.45 |
10.87 |
596.1K |
-0.91% |
| JBSS |
|
John B |
74.75 |
75.34 |
73.90 |
74.93 |
51.9K |
0.25% |
| JJSF |
|
J&J Snack Foods Corp |
71.53 |
71.80 |
70.21 |
71.43 |
108.1K |
1.02% |
| JVA |
|
Coffee Holding Co |
4.25 |
4.38 |
4.19 |
4.21 |
22.5K |
-2.55% |
| KHC |
|
Kraft Heinz Company |
23.33 |
23.63 |
22.91 |
22.93 |
7.43M |
-1.67% |
| KR |
|
The Kroger Co |
67.25 |
67.48 |
65.87 |
66.02 |
4.06M |
-1.15% |
| KRUS |
|
Kura Sushi USA Inc Cl A |
47.93 |
50.93 |
47.82 |
50.43 |
128.9K |
4.65% |
| LOCO |
|
El Pollo Loco |
13.50 |
13.72 |
13.34 |
13.41 |
114.9K |
-0.59% |
| LSF |
|
Laird Superfood Inc |
3.39 |
3.39 |
2.94 |
2.95 |
12.5K |
-5.75% |
| LW |
|
Lamb Weston Holdings Inc |
42.65 |
44.50 |
41.88 |
44.06 |
2.82M |
4.09% |
 |
| LWAY |
|
Lifeway Foods, Inc |
24.90 |
26.08 |
23.67 |
24.17 |
435.8K |
-7.11% |
| MCD |
|
McDonalds Corporation |
276.00 |
277.50 |
275.02 |
276.39 |
3.82M |
0.52% |
| MDLZ |
|
Mondelez Intl Inc |
61.40 |
61.73 |
60.30 |
60.45 |
4.62M |
-0.87% |
| MIDD |
|
The Middleby Corporation |
145.21 |
146.63 |
142.98 |
143.68 |
291.7K |
-2.34% |
| MKC |
|
McCormick & Company, Incorporated |
46.96 |
47.09 |
45.75 |
46.35 |
3.34M |
-0.34% |
| MTEX |
|
Mannatech, Inc |
4.51 |
4.63 |
4.16 |
4.22 |
10.5K |
-8.66% |
| MTN |
|
Vail Resorts, Inc |
121.70 |
122.64 |
120.05 |
121.56 |
569.5K |
0.11% |
| NAII |
|
Natural Alternatives International, Inc. |
2.66 |
2.68 |
2.60 |
2.66 |
2.5K |
-1.48% |
| NATH |
|
Nathans Famous, Inc |
100.85 |
101.43 |
100.73 |
101.06 |
5.9K |
0.04% |
| NATR |
|
Nature`s Sunshine Products, Inc. |
22.09 |
22.83 |
21.91 |
22.19 |
38.1K |
-0.27% |
| NDLS |
|
Noodles & Company |
12.36 |
12.69 |
12.06 |
12.65 |
11.6K |
2.35% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
29.19 |
29.46 |
28.38 |
28.39 |
126.6K |
-1.63% |
| NOMD |
|
Nomad Foods Ltd |
9.83 |
9.86 |
9.73 |
9.80 |
1.32M |
0.10% |
| PETZ |
|
Tdh Holdings Inc |
0.97 |
0.99 |
0.96 |
0.96 |
873 |
0.00% |
| PFGC |
|
Performance Food Group Company |
96.97 |
97.81 |
95.34 |
95.97 |
1.99M |
-0.85% |
| PK |
|
Park Hotels & Resorts Inc |
10.90 |
10.90 |
10.71 |
10.76 |
3.23M |
-1.28% |
| PLAG |
|
Planet Green Holdings Corp |
1.80 |
2.06 |
1.77 |
1.78 |
50.7K |
0.00% |
| POST |
|
Post Holdings Inc |
103.38 |
104.27 |
100.98 |
101.07 |
600K |
-1.66% |
| PPC |
|
Pilgrims Pride Corporation |
28.19 |
28.41 |
27.38 |
27.56 |
611.3K |
-1.08% |
| PZZA |
|
Papa Johns Intl, Inc |
35.60 |
36.71 |
33.67 |
34.75 |
2.2M |
6.30% |
| QSR |
|
Restaurant Brands International |
76.74 |
76.91 |
75.61 |
75.84 |
2.7M |
-0.78% |
| RAVE |
|
Rave Restaurant Group |
2.50 |
2.70 |
2.50 |
2.60 |
63.9K |
1.17% |
| RHP |
|
Ryman Hospitality Properties REIT |
105.61 |
105.61 |
103.93 |
104.79 |
1.01M |
-1.12% |
| RMCF |
|
Rocky Mountain Chocolate Factory, Inc |
2.40 |
2.40 |
2.13 |
2.13 |
105.6K |
-16.80% |
| RRGB |
|
Red Robin Gourmet Burgers, Inc |
3.88 |
3.94 |
3.68 |
3.78 |
264.1K |
-5.50% |
| SFM |
|
Sprouts Farmers Mark |
87.22 |
88.75 |
85.01 |
85.51 |
817.4K |
-1.66% |
| SHAK |
|
Shake Shack Inc |
60.89 |
62.02 |
59.93 |
60.41 |
2.73M |
-2.38% |
| SJM |
|
The J |
100.09 |
100.86 |
98.92 |
100.54 |
695.1K |
0.33% |
| SMPL |
|
The Simply Good Foods Company |
11.38 |
11.86 |
11.38 |
11.56 |
974.3K |
0.09% |
| STKS |
|
The One Group |
1.88 |
1.97 |
1.86 |
1.91 |
20.4K |
1.06% |
 |
| SXI |
|
Standex Intl Corp |
254.55 |
256.80 |
247.56 |
248.69 |
90.8K |
-4.05% |
| SYY |
|
SYSCO Corporation |
73.06 |
73.22 |
72.44 |
72.57 |
5.03M |
-0.66% |
| TACO |
|
Del Taco Rest |
10.40 |
10.41 |
10.40 |
10.40 |
447K |
0.10% |
| TR |
|
Tootsie Roll Industries, Inc |
40.57 |
41.10 |
40.00 |
40.54 |
59.5K |
0.47% |
| TSN |
|
Tyson Foods, Inc |
66.98 |
67.31 |
65.62 |
65.79 |
3.59M |
-1.31% |
| TXRH |
|
Texas Roadhouse, Inc |
177.09 |
181.97 |
176.35 |
177.97 |
393.6K |
0.52% |
| UL |
|
Unilever plc (ADR) |
56.94 |
56.97 |
56.19 |
56.24 |
2.35M |
-1.92% |
| UNFI |
|
United Natural Foods, Inc |
51.53 |
51.68 |
50.42 |
50.53 |
227.6K |
-2.19% |
| USFD |
|
US Foods Holding |
83.76 |
84.00 |
82.03 |
82.37 |
1.91M |
-1.89% |
| UTZ |
|
Utz Brands Inc |
7.11 |
7.19 |
6.92 |
7.04 |
2M |
-0.71% |
| VITL |
|
Vital Farms Inc |
8.46 |
8.69 |
8.22 |
8.50 |
3.21M |
-0.23% |
| WEN |
|
Wendys Arbys Group Inc |
8.07 |
8.12 |
7.85 |
8.03 |
7.9M |
-0.99% |
| WH |
|
WSP Holdings Limited |
81.55 |
81.55 |
79.64 |
79.73 |
407.7K |
-1.09% |
| WING |
|
Wingstop Inc |
118.87 |
129.73 |
117.20 |
129.23 |
1.6M |
8.61% |
| WMK |
|
Weis Markets, Inc |
71.57 |
71.66 |
70.12 |
70.30 |
45K |
-1.21% |
| WMT |
|
Wal-Mart Stores, Inc |
133.02 |
134.88 |
130.79 |
131.52 |
8.55M |
-0.69% |
| YUM |
|
Yum! Brands, Inc |
151.39 |
152.83 |
149.93 |
150.14 |
718.5K |
-0.33% |
| YUMC |
|
Yum China Holdings Inc |
45.93 |
46.23 |
45.51 |
45.51 |
1.1M |
-1.02% |
Free Dividend Stock Screener
Food Retail Stocks
| |