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 (%)
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%)
Apr 01, 2016 7.240 7.660 7.140 7.510 268,636 +0.18(+2.46%)
Mar 31, 2016 7.420 7.580 7.240 7.330 285,531 -0.08(-1.08%)
Mar 30, 2016 7.350 7.505 7.250 7.410 274,541 +0.10(+1.37%)
Mar 29, 2016 7.120 7.430 7.040 7.310 438,675 +0.18(+2.52%)
Mar 28, 2016 7.160 7.245 7.030 7.130 131,021 -0.02(-0.28%)
Mar 24, 2016 7.150 7.150 7.150 7.150 257,300 +0.06(+0.85%)
Mar 23, 2016 7.520 7.570 7.010 7.090 400,270 -0.48(-6.34%)
Mar 22, 2016 7.690 7.690 7.420 7.570 198,498 -0.11(-1.43%)
Mar 21, 2016 7.660 7.900 7.510 7.680 310,142 +0.02(+0.26%)
Mar 18, 2016 7.560 7.700 7.450 7.660 391,258 +0.16(+2.13%)
Mar 17, 2016 7.140 7.610 7.070 7.500 240,452 +0.33(+4.60%)
Mar 16, 2016 7.030 7.230 6.980 7.170 422,356 +0.07(+0.99%)
Mar 15, 2016 7.370 7.410 7.030 7.100 332,435 -0.25(-3.40%)
Mar 14, 2016 7.030 7.410 6.900 7.350 296,434 +0.23(+3.23%)
Mar 11, 2016 7.590 7.880 6.920 7.120 748,034 -0.68(-8.72%)
Mar 10, 2016 7.700 7.890 7.280 7.800 2,096,895 +0.76(+10.80%)
Mar 09, 2016 7.150 7.510 6.900 7.040 566,372 -0.06(-0.85%)
Mar 08, 2016 7.380 7.540 7.080 7.100 335,133 -0.25(-3.40%)
Mar 07, 2016 7.230 7.720 7.020 7.350 271,975 +0.15(+2.08%)
Mar 04, 2016 7.070 7.450 6.920 7.200 301,074 +0.12(+1.69%)
Mar 03, 2016 6.970 7.770 6.790 7.080 361,840 +0.18(+2.61%)
Mar 02, 2016 6.720 7.090 6.630 6.900 831,712 +0.20(+2.99%)
Mar 01, 2016 6.680 7.060 6.490 6.700 779,539 +0.05(+0.75%)
Feb 29, 2016 6.750 6.910 6.620 6.650 245,323 -0.09(-1.34%)
Feb 26, 2016 6.710 7.150 6.510 6.740 249,431 +0.04(+0.60%)
Feb 25, 2016 6.680 7.150 6.550 6.700 159,642 +0.01(+0.15%)
Feb 24, 2016 6.660 7.070 6.328 6.690 139,032 -0.01(-0.15%)
Feb 23, 2016 7.070 7.180 6.435 6.700 369,311 -0.33(-4.69%)
Feb 22, 2016 6.810 7.080 6.710 7.030 250,956 +0.26(+3.84%)
Feb 19, 2016 6.990 7.040 6.740 6.770 202,985 -0.26(-3.70%)
Feb 18, 2016 6.930 7.180 6.550 7.030 282,564 +0.09(+1.30%)
Feb 17, 2016 7.070 7.330 6.835 6.940 431,535 -0.07(-1.00%)
Feb 16, 2016 6.380 7.040 6.330 7.010 357,042 +0.64(+10.05%)
Feb 12, 2016 6.430 6.370 6.370 6.370 542,100 +0.00(+0.00%)
Feb 11, 2016 6.080 6.740 5.940 6.370 1,084,778 +0.20(+3.24%)
Feb 10, 2016 6.120 6.490 5.990 6.170 309,864 +0.14(+2.32%)
Feb 09, 2016 6.000 6.100 5.850 6.030 888,757 -0.01(-0.17%)
Feb 08, 2016 5.920 6.110 5.690 6.040 446,800 +0.11(+1.85%)
Feb 05, 2016 6.110 6.350 5.910 5.930 503,264 -0.17(-2.79%)
Feb 04, 2016 5.950 6.305 5.910 6.100 413,238 +0.15(+2.52%)
Feb 03, 2016 5.990 6.060 5.600 5.950 200,880 +0.09(+1.54%)
Feb 02, 2016 5.930 5.940 5.700 5.860 184,567 -0.11(-1.84%)
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.