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, 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 -1.82(-2.69%)
May 08, 2023 69.90 73.48 64.21 67.64 1,429,313 -1.90(-2.73%)
May 05, 2023 69.48 70.63 66.01 69.54 940,673 +0.74(+1.08%)
May 04, 2023 69.21 69.80 68.06 68.80 534,841 -0.33(-0.48%)
May 03, 2023 68.04 69.58 67.21 69.13 760,276 +1.03(+1.51%)
May 02, 2023 69.34 69.95 66.65 68.10 492,245 -1.25(-1.80%)
May 01, 2023 68.93 69.94 68.18 69.35 494,211 +0.38(+0.55%)
Apr 28, 2023 67.59 69.00 66.86 68.97 382,372 +1.25(+1.85%)
Apr 27, 2023 67.82 69.67 66.99 67.72 919,542 +0.26(+0.39%)
Apr 26, 2023 65.94 68.99 65.48 67.46 909,012 +1.96(+2.99%)
Apr 25, 2023 64.77 65.66 64.19 65.50 474,183 +0.31(+0.48%)
Apr 24, 2023 64.85 65.44 64.07 65.19 480,737 +0.18(+0.28%)
Apr 21, 2023 63.72 65.36 63.06 65.01 1,220,094 +1.38(+2.17%)
Apr 20, 2023 61.52 63.70 61.52 63.63 847,558 +1.32(+2.12%)
Apr 19, 2023 65.26 65.30 62.24 62.31 563,016 -2.93(-4.49%)
Apr 18, 2023 65.56 66.84 63.10 65.24 1,792,287 +0.08(+0.12%)
Apr 17, 2023 65.40 66.93 64.39 65.16 1,887,699 -0.04(-0.06%)
Apr 14, 2023 66.37 67.17 64.48 65.20 365,151 -1.02(-1.54%)
Apr 13, 2023 63.83 67.02 63.83 66.22 602,318 +2.94(+4.65%)
Apr 12, 2023 65.54 66.06 63.15 63.28 441,788 -1.29(-2.00%)
Apr 11, 2023 65.99 67.07 64.45 64.57 911,383 -1.01(-1.54%)
Apr 10, 2023 65.69 66.54 64.50 65.58 354,520 -0.51(-0.77%)
Apr 06, 2023 65.07 66.15 64.38 66.09 389,453 +0.69(+1.06%)
Apr 05, 2023 66.80 67.94 64.42 65.40 879,522 -1.67(-2.49%)
Apr 04, 2023 67.52 67.93 65.93 67.07 609,700 -0.04(-0.06%)
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.