Skip to main content

Freshpet Inc CS (NQ: FRPT )

115.86 +0.15 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 65.93 66.65 65.23 65.88 520,371 +0.58(+0.89%)
Sep 28, 2023 64.83 65.61 64.57 65.30 360,481 +0.56(+0.86%)
Sep 27, 2023 65.36 66.42 63.67 64.74 538,019 -0.13(-0.20%)
Sep 26, 2023 63.05 65.02 63.01 64.87 451,297 +1.50(+2.37%)
Sep 25, 2023 63.79 63.80 63.16 63.37 734,135 -0.55(-0.86%)
Sep 22, 2023 66.07 66.50 63.55 63.92 619,824 -2.09(-3.17%)
Sep 21, 2023 68.00 68.10 65.49 66.01 751,125 -2.32(-3.40%)
Sep 20, 2023 72.95 73.19 68.09 68.33 883,228 -4.13(-5.70%)
Sep 19, 2023 72.52 73.13 71.62 72.46 336,810 -0.26(-0.36%)
Sep 18, 2023 72.21 73.30 71.67 72.72 534,997 +0.48(+0.66%)
Sep 15, 2023 71.97 72.88 71.69 72.24 473,378 +0.11(+0.15%)
Sep 14, 2023 72.17 73.23 71.18 72.13 351,739 -0.07(-0.10%)
Sep 13, 2023 73.46 73.91 72.04 72.20 382,516 -0.02(-0.03%)
Sep 12, 2023 72.39 72.95 71.94 72.22 250,028 -0.14(-0.19%)
Sep 11, 2023 73.93 75.10 70.79 72.36 421,696 -1.06(-1.44%)
Sep 08, 2023 74.37 74.94 73.10 73.42 365,585 -1.08(-1.45%)
Sep 07, 2023 74.47 75.21 73.83 74.50 329,983 -0.23(-0.31%)
Sep 06, 2023 76.24 76.38 73.60 74.73 500,610 -1.42(-1.86%)
Sep 05, 2023 75.60 77.33 74.90 76.15 352,003 +0.41(+0.54%)
Sep 01, 2023 76.15 77.00 75.70 75.74 314,947 +0.23(+0.30%)
Aug 31, 2023 76.78 77.28 75.26 75.51 792,388 -1.48(-1.92%)
Aug 30, 2023 74.30 77.74 74.30 76.99 529,925 +2.24(+3.00%)
Aug 29, 2023 72.85 75.55 72.85 74.75 461,131 +2.30(+3.17%)
Aug 28, 2023 72.99 74.06 72.32 72.45 486,974 -0.90(-1.23%)
Aug 25, 2023 73.26 74.68 72.73 73.35 509,742 +0.10(+0.14%)
Aug 24, 2023 75.29 75.40 72.66 73.25 600,838 -2.49(-3.29%)
Aug 23, 2023 76.13 77.08 75.52 75.74 872,241 -0.66(-0.86%)
Aug 22, 2023 77.24 78.97 75.45 76.40 738,183 -1.07(-1.38%)
Aug 21, 2023 79.95 80.50 77.26 77.47 869,675 -1.81(-2.28%)
Aug 18, 2023 78.59 80.54 78.11 79.28 380,904 +0.12(+0.15%)
Aug 17, 2023 80.74 81.08 78.90 79.16 275,802 -1.58(-1.96%)
Aug 16, 2023 80.74 80.94 79.47 80.74 513,922 +0.43(+0.54%)
Aug 15, 2023 79.63 81.00 78.89 80.31 520,343 +0.63(+0.79%)
Aug 14, 2023 78.95 79.75 78.08 79.68 528,632 +0.15(+0.19%)
Aug 11, 2023 78.82 79.87 78.28 79.53 828,197 +0.23(+0.29%)
Aug 10, 2023 81.03 81.50 77.35 79.30 1,043,112 +0.02(+0.03%)
Aug 09, 2023 80.86 81.35 78.25 79.28 654,787 -0.72(-0.90%)
Aug 08, 2023 81.30 81.54 78.94 80.00 800,961 -2.25(-2.74%)
Aug 07, 2023 75.59 84.70 75.19 82.25 2,725,631 +8.51(+11.54%)
Aug 04, 2023 73.25 75.14 72.98 73.74 673,624 +0.55(+0.75%)
Aug 03, 2023 73.80 74.56 72.81 73.19 318,935 -0.69(-0.93%)
Aug 02, 2023 73.22 74.17 72.77 73.88 426,959 +0.08(+0.11%)
Aug 01, 2023 72.57 73.98 72.00 73.80 513,350 +0.26(+0.35%)
Jul 31, 2023 70.63 74.02 70.63 73.54 877,916 +3.13(+4.45%)
Jul 28, 2023 69.61 70.67 68.80 70.41 385,198 +2.02(+2.95%)
Jul 27, 2023 71.00 71.36 68.15 68.39 418,637 -1.90(-2.70%)
Jul 26, 2023 68.99 70.81 68.25 70.29 580,792 +1.37(+1.99%)
Jul 25, 2023 66.22 69.74 66.22 68.92 880,567 +2.52(+3.80%)
Jul 24, 2023 65.38 67.55 64.51 66.40 549,385 +1.10(+1.68%)
Jul 21, 2023 65.53 65.53 64.31 65.30 285,541 +0.21(+0.32%)
Jul 20, 2023 66.30 66.72 64.61 65.09 396,192 -1.55(-2.33%)
Jul 19, 2023 68.19 68.67 66.12 66.64 657,248 -0.78(-1.16%)
Jul 18, 2023 66.54 67.68 66.18 67.42 546,130 +1.41(+2.14%)
Jul 17, 2023 65.80 67.14 65.52 66.01 445,453 +0.10(+0.15%)
Jul 14, 2023 66.02 66.45 65.31 65.91 404,199 -0.25(-0.38%)
Jul 13, 2023 67.47 67.85 66.07 66.16 297,340 -0.93(-1.39%)
Jul 12, 2023 67.91 68.10 66.88 67.09 387,711 +0.03(+0.04%)
Jul 11, 2023 67.18 67.79 66.47 67.06 329,621 +0.06(+0.09%)
Jul 10, 2023 65.68 67.18 65.45 67.00 321,907 +1.33(+2.03%)
Jul 07, 2023 65.40 66.64 65.40 65.67 398,536 +0.49(+0.75%)
Jul 06, 2023 65.34 65.56 63.64 65.18 354,139 -0.90(-1.36%)
Jul 05, 2023 67.05 67.47 65.89 66.08 375,369 -0.94(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.