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 (%)
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%)
Jul 03, 2023 65.84 67.09 65.48 67.02 346,509 +1.21(+1.84%)
Jun 30, 2023 64.87 66.12 64.13 65.81 416,950 +1.43(+2.22%)
Jun 29, 2023 64.14 66.26 64.03 64.38 505,976 +0.65(+1.02%)
Jun 28, 2023 62.13 63.77 61.36 63.73 418,668 +0.96(+1.53%)
Jun 27, 2023 62.22 63.84 62.11 62.77 411,614 +0.45(+0.72%)
Jun 26, 2023 62.21 63.92 61.16 62.32 502,467 +0.47(+0.76%)
Jun 23, 2023 61.59 63.05 60.76 61.85 637,043 +0.07(+0.11%)
Jun 22, 2023 62.14 62.95 60.92 61.78 422,444 -0.52(-0.83%)
Jun 21, 2023 61.68 62.85 60.35 62.30 485,354 +0.30(+0.48%)
Jun 20, 2023 63.73 64.52 61.22 62.00 981,189 -1.89(-2.96%)
Jun 16, 2023 66.04 66.93 63.60 63.89 610,668 -1.93(-2.93%)
Jun 15, 2023 66.82 67.54 65.53 65.82 504,494 -1.27(-1.89%)
Jun 14, 2023 67.38 67.90 66.21 67.09 421,630 -0.03(-0.04%)
Jun 13, 2023 66.52 68.25 66.23 67.12 453,981 +0.47(+0.71%)
Jun 12, 2023 66.58 66.94 65.44 66.65 321,562 +0.58(+0.88%)
Jun 09, 2023 66.39 67.35 65.44 66.07 424,136 -0.21(-0.32%)
Jun 08, 2023 65.40 66.54 64.11 66.28 506,819 +0.77(+1.18%)
Jun 07, 2023 64.62 66.93 64.53 65.51 993,599 +1.18(+1.83%)
Jun 06, 2023 61.59 66.14 61.53 64.33 745,916 +2.43(+3.93%)
Jun 05, 2023 61.65 62.54 61.26 61.90 591,869 +0.23(+0.37%)
Jun 02, 2023 61.95 62.09 61.05 61.67 656,104 +0.29(+0.47%)
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.