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 (%)
Jun 30, 2022 53.64 54.06 49.30 51.89 917,062 -2.91(-5.31%)
Jun 29, 2022 54.47 54.83 52.01 54.80 647,670 +0.48(+0.88%)
Jun 28, 2022 57.69 58.14 53.66 54.32 905,685 -3.61(-6.23%)
Jun 27, 2022 60.34 60.39 56.99 57.93 780,821 -1.74(-2.92%)
Jun 24, 2022 58.50 59.72 57.70 59.67 1,496,352 +2.18(+3.79%)
Jun 23, 2022 53.57 57.51 52.93 57.49 742,401 +4.56(+8.62%)
Jun 22, 2022 52.12 54.21 51.38 52.93 679,666 -0.52(-0.97%)
Jun 21, 2022 53.70 55.51 53.30 53.45 668,265 +0.78(+1.48%)
Jun 17, 2022 55.35 56.36 51.98 52.67 734,431 -2.20(-4.01%)
Jun 16, 2022 53.01 54.95 51.93 54.87 604,314 -0.71(-1.28%)
Jun 15, 2022 55.14 56.62 54.15 55.58 628,973 +1.27(+2.34%)
Jun 14, 2022 55.51 56.23 53.21 54.31 716,209 -1.20(-2.16%)
Jun 13, 2022 57.73 60.19 55.27 55.51 803,694 -4.87(-8.07%)
Jun 10, 2022 62.54 63.01 59.60 60.38 898,056 -4.10(-6.36%)
Jun 09, 2022 69.01 69.25 64.40 64.48 638,248 -5.48(-7.83%)
Jun 08, 2022 70.61 71.83 69.36 69.96 553,021 -0.52(-0.74%)
Jun 07, 2022 66.78 71.51 66.66 70.48 434,445 +2.17(+3.18%)
Jun 06, 2022 68.23 68.70 66.32 68.31 337,353 +1.34(+2.00%)
Jun 03, 2022 67.62 68.80 66.15 66.97 318,650 -1.86(-2.70%)
Jun 02, 2022 67.63 69.81 67.11 68.83 428,289 +1.38(+2.05%)
Jun 01, 2022 72.02 72.81 65.87 67.45 678,675 -4.52(-6.28%)
May 31, 2022 72.89 73.22 69.73 71.97 608,135 -1.06(-1.45%)
May 27, 2022 67.69 73.22 66.87 73.03 666,394 +6.47(+9.72%)
May 26, 2022 63.27 67.83 62.86 66.56 693,215 +3.73(+5.94%)
May 25, 2022 59.99 63.57 59.82 62.83 553,768 +2.31(+3.82%)
May 24, 2022 60.75 61.18 57.58 60.52 533,178 -0.41(-0.67%)
May 23, 2022 62.03 62.89 58.80 60.93 786,610 -1.35(-2.17%)
May 20, 2022 65.50 65.87 59.98 62.28 952,431 -4.25(-6.39%)
May 19, 2022 64.68 68.44 63.41 66.53 648,224 +1.69(+2.61%)
May 18, 2022 68.04 68.73 64.37 64.84 894,955 -5.08(-7.27%)
May 17, 2022 66.94 71.27 65.89 69.92 817,965 +4.62(+7.08%)
May 16, 2022 65.94 67.78 64.32 65.30 772,777 -0.65(-0.99%)
May 13, 2022 61.52 66.43 61.52 65.95 890,073 +5.36(+8.85%)
May 12, 2022 55.63 61.70 54.73 60.59 1,203,320 +3.56(+6.24%)
May 11, 2022 58.59 61.06 56.52 57.03 1,261,767 -1.98(-3.36%)
May 10, 2022 59.32 60.08 53.09 59.01 1,674,859 +1.48(+2.57%)
May 09, 2022 62.65 63.18 56.40 57.53 1,222,528 -7.17(-11.08%)
May 06, 2022 68.59 69.39 63.52 64.70 1,715,783 -4.22(-6.12%)
May 05, 2022 79.33 80.03 68.06 68.92 2,273,275 -11.70(-14.51%)
May 04, 2022 81.29 81.30 76.14 80.62 4,868,033 -2.30(-2.77%)
May 03, 2022 84.22 90.15 82.01 82.92 2,155,257 -10.18(-10.93%)
May 02, 2022 93.23 94.60 88.68 93.10 839,838 -0.25(-0.27%)
Apr 29, 2022 97.51 99.83 93.07 93.35 514,196 -5.14(-5.22%)
Apr 28, 2022 103.49 104.55 93.70 98.49 601,056 -1.51(-1.51%)
Apr 27, 2022 99.27 101.22 96.79 100.00 428,514 +0.86(+0.87%)
Apr 26, 2022 106.35 106.35 98.61 99.14 546,512 -8.25(-7.68%)
Apr 25, 2022 105.57 107.82 103.96 107.39 499,631 +2.18(+2.07%)
Apr 22, 2022 109.73 112.27 104.51 105.21 513,898 -4.66(-4.24%)
Apr 21, 2022 115.15 116.00 108.91 109.87 346,346 -4.00(-3.51%)
Apr 20, 2022 113.93 118.77 113.60 113.87 746,174 -0.06(-0.05%)
Apr 19, 2022 111.67 118.47 109.94 113.93 589,335 +3.01(+2.71%)
Apr 18, 2022 112.87 112.87 108.56 110.92 514,061 -1.96(-1.74%)
Apr 14, 2022 109.63 113.23 108.94 112.88 480,792 +2.66(+2.41%)
Apr 13, 2022 106.45 111.32 106.20 110.22 491,979 +3.86(+3.63%)
Apr 12, 2022 104.30 110.09 103.49 106.36 571,438 +4.10(+4.01%)
Apr 11, 2022 102.76 106.99 100.24 102.26 389,947 -0.96(-0.93%)
Apr 08, 2022 102.08 105.01 100.49 103.22 302,007 +0.75(+0.73%)
Apr 07, 2022 103.44 106.19 100.85 102.47 496,028 -0.81(-0.78%)
Apr 06, 2022 105.63 105.63 99.09 103.28 457,568 -4.31(-4.01%)
Apr 05, 2022 107.80 109.19 106.42 107.59 536,683 -0.51(-0.47%)
Apr 04, 2022 107.50 109.55 105.93 108.10 409,845 +0.89(+0.83%)
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.