Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freshpet Inc CS (NQ: FRPT )

104.60 -0.64 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.170 9.350 9.030 9.330 155,576 +0.15(+1.63%)
Jun 29, 2016 9.140 9.320 8.841 9.180 149,842 +0.11(+1.21%)
Jun 28, 2016 9.200 9.453 8.990 9.070 434,355 -0.04(-0.44%)
Jun 27, 2016 9.480 9.490 8.990 9.110 306,554 -0.38(-4.00%)
Jun 24, 2016 9.360 9.600 9.180 9.490 495,429 -0.24(-2.47%)
Jun 23, 2016 9.470 9.780 9.470 9.730 138,527 +0.39(+4.18%)
Jun 22, 2016 9.440 9.810 9.320 9.340 83,605 -0.11(-1.16%)
Jun 21, 2016 9.390 9.470 9.210 9.450 151,864 +0.06(+0.64%)
Jun 20, 2016 9.340 9.702 9.320 9.390 100,250 +0.12(+1.29%)
Jun 17, 2016 9.280 9.490 9.140 9.270 221,357 +0.02(+0.22%)
Jun 16, 2016 9.120 9.300 8.845 9.250 118,214 +0.11(+1.20%)
Jun 15, 2016 9.190 9.480 9.100 9.140 150,144 -0.01(-0.11%)
Jun 14, 2016 9.250 9.370 9.000 9.150 211,564 -0.14(-1.51%)
Jun 13, 2016 9.550 9.900 9.255 9.290 174,118 -0.26(-2.72%)
Jun 10, 2016 9.880 10.00 9.495 9.550 224,821 -0.45(-4.50%)
Jun 09, 2016 10.10 10.10 9.800 10.00 193,856 -0.13(-1.28%)
Jun 08, 2016 9.990 10.20 9.920 10.13 171,120 +0.14(+1.40%)
Jun 07, 2016 9.640 10.09 9.640 9.990 211,956 +0.33(+3.42%)
Jun 06, 2016 9.450 9.730 9.330 9.660 194,797 +0.19(+2.01%)
Jun 03, 2016 9.360 9.470 9.230 9.470 216,748 +0.09(+0.96%)
Jun 02, 2016 9.110 9.650 8.970 9.380 268,678 +0.28(+3.08%)
Jun 01, 2016 9.240 9.370 8.910 9.100 1,005,206 -0.16(-1.73%)
May 31, 2016 9.890 9.900 9.220 9.260 471,022 -0.63(-6.37%)
May 27, 2016 9.380 9.890 9.890 9.890 241,400 +0.47(+4.99%)
May 26, 2016 9.110 9.449 9.110 9.420 196,570 +0.37(+4.09%)
May 25, 2016 8.870 9.150 8.754 9.050 99,450 +0.21(+2.38%)
May 24, 2016 8.910 9.200 8.750 8.840 214,663 -0.07(-0.79%)
May 23, 2016 8.950 9.240 8.840 8.910 126,623 -0.08(-0.89%)
May 20, 2016 8.680 9.020 8.620 8.990 121,420 +0.40(+4.66%)
May 19, 2016 8.740 8.855 8.540 8.590 353,886 -0.18(-2.05%)
May 18, 2016 8.840 8.880 8.670 8.770 177,926 -0.09(-1.02%)
May 17, 2016 9.100 9.140 8.710 8.860 405,445 -0.26(-2.85%)
May 16, 2016 8.710 9.180 8.655 9.120 281,825 +0.41(+4.71%)
May 13, 2016 9.000 9.050 8.560 8.710 191,349 -0.31(-3.44%)
May 12, 2016 8.860 9.290 8.790 9.020 342,517 +0.00(+0.00%)
May 11, 2016 9.320 9.550 8.990 9.020 261,527 -0.33(-3.53%)
May 10, 2016 9.160 9.430 9.034 9.350 170,588 +0.30(+3.31%)
May 09, 2016 8.910 9.200 8.820 9.050 219,279 +0.12(+1.34%)
May 06, 2016 8.490 9.049 8.470 8.930 285,838 +0.44(+5.18%)
May 05, 2016 7.970 8.940 7.970 8.490 498,817 +0.36(+4.43%)
May 04, 2016 8.100 8.330 8.030 8.130 633,718 +0.02(+0.25%)
May 03, 2016 8.310 8.360 7.910 8.110 271,136 -0.25(-2.99%)
May 02, 2016 8.440 8.710 8.260 8.360 308,065 +0.08(+0.97%)
Apr 29, 2016 8.300 8.585 8.130 8.280 224,668 +0.07(+0.85%)
Apr 28, 2016 8.190 8.600 8.110 8.210 247,083 +0.03(+0.37%)
Apr 27, 2016 7.970 8.270 7.909 8.180 282,918 +0.22(+2.76%)
Apr 26, 2016 8.000 8.350 7.920 7.960 218,604 -0.01(-0.13%)
Apr 25, 2016 7.550 8.100 7.550 7.970 287,800 +0.16(+2.05%)
Apr 22, 2016 7.700 7.830 7.477 7.810 167,553 +0.10(+1.30%)
Apr 21, 2016 7.700 7.830 7.590 7.710 192,063 +0.01(+0.13%)
Apr 20, 2016 7.390 7.790 7.370 7.700 183,913 +0.29(+3.91%)
Apr 19, 2016 7.740 7.818 7.150 7.410 244,384 -0.33(-4.26%)
Apr 18, 2016 7.370 7.790 7.300 7.740 405,439 +0.37(+5.02%)
Apr 15, 2016 7.260 7.510 7.160 7.370 159,176 +0.11(+1.52%)
Apr 14, 2016 7.280 7.310 7.180 7.260 72,275 +0.00(+0.00%)
Apr 13, 2016 7.150 7.440 7.150 7.260 197,725 +0.13(+1.82%)
Apr 12, 2016 7.040 7.380 7.020 7.130 164,822 +0.03(+0.42%)
Apr 11, 2016 7.120 7.310 7.020 7.100 182,788 +0.04(+0.57%)
Apr 08, 2016 7.100 7.100 6.980 7.060 203,006 +0.03(+0.43%)
Apr 07, 2016 7.020 7.190 6.940 7.030 242,082 -0.04(-0.57%)
Apr 06, 2016 7.050 7.200 7.000 7.070 254,493 -0.04(-0.56%)
Apr 05, 2016 7.260 7.260 7.060 7.110 297,317 -0.22(-3.00%)
Apr 04, 2016 7.510 7.510 7.140 7.330 200,102 -0.18(-2.40%)
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.