Freshpet Inc CS (NQ: FRPT )

172.49 USD +1.57 (+0.92%)
Official Closing Price Updated: 6:29 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 171.40 173.14 168.51 172.49 229,465 +1.57(+0.92%)
Apr 15, 2021 172.28 175.54 167.85 170.92 367,644 +0.44(+0.26%)
Apr 14, 2021 173.35 174.00 168.10 170.48 248,818 -1.97(-1.14%)
Apr 13, 2021 170.80 172.79 167.54 172.45 276,651 +1.97(+1.16%)
Apr 12, 2021 168.00 170.69 164.72 170.48 306,343 +2.20(+1.31%)
Apr 09, 2021 162.22 168.38 159.50 168.28 171,300 +5.32(+3.26%)
Apr 08, 2021 159.69 164.43 157.30 162.96 254,004 +5.63(+3.58%)
Apr 07, 2021 165.51 165.51 156.07 157.33 312,637 -8.18(-4.94%)
Apr 06, 2021 165.39 168.82 164.56 165.51 235,361 +0.14(+0.08%)
Apr 05, 2021 161.79 166.75 159.39 165.37 245,549 +5.98(+3.75%)
Apr 01, 2021 161.08 162.75 156.73 159.39 295,200 +0.58(+0.37%)
Mar 31, 2021 153.53 163.41 153.12 158.81 876,830 +6.58(+4.32%)
Mar 30, 2021 148.62 153.72 147.45 152.23 274,366 +3.62(+2.44%)
Mar 29, 2021 153.10 154.94 148.03 148.61 195,558 -4.86(-3.17%)
Mar 26, 2021 147.10 153.72 146.54 153.47 172,500 +7.00(+4.78%)
Mar 25, 2021 142.21 147.23 141.51 146.47 339,125 +2.06(+1.43%)
Mar 24, 2021 151.17 151.18 144.24 144.41 236,631 -5.77(-3.84%)
Mar 23, 2021 149.23 152.00 148.28 150.18 289,845 +0.61(+0.41%)
Mar 22, 2021 151.98 154.00 148.43 149.57 241,988 -0.32(-0.21%)
Mar 19, 2021 146.58 150.87 144.31 149.89 487,500 +4.73(+3.26%)
Mar 18, 2021 150.94 152.14 144.48 145.16 345,344 -10.40(-6.69%)
Mar 17, 2021 154.90 156.23 149.66 155.56 319,144 -2.10(-1.33%)
Mar 16, 2021 155.25 158.63 154.77 157.66 253,950 +1.91(+1.23%)
Mar 15, 2021 156.37 156.37 153.63 155.75 312,524 -0.03(-0.02%)
Mar 12, 2021 154.13 156.59 152.63 155.78 250,800 -1.10(-0.70%)
Mar 11, 2021 152.82 157.36 150.07 156.88 270,240 +9.16(+6.20%)
Mar 10, 2021 149.42 152.04 147.32 147.72 438,986 +1.21(+0.83%)
Mar 09, 2021 139.96 147.68 139.95 146.51 490,687 +9.87(+7.22%)
Mar 08, 2021 139.57 140.84 135.36 136.64 598,811 -2.72(-1.95%)
Mar 05, 2021 141.95 142.56 131.01 139.36 534,700 -0.71(-0.51%)
Mar 04, 2021 146.20 147.72 138.26 140.07 720,049 -7.30(-4.95%)
Mar 03, 2021 154.26 154.53 146.68 147.37 417,137 -7.63(-4.92%)
Mar 02, 2021 161.28 161.28 152.31 155.00 264,202 -3.53(-2.23%)
Mar 01, 2021 158.30 159.95 156.38 158.53 232,525 +2.65(+1.70%)
Feb 26, 2021 155.00 159.50 152.52 155.88 605,200 +1.53(+0.99%)
Feb 25, 2021 158.23 161.32 152.65 154.35 751,534 -0.59(-0.38%)
Feb 24, 2021 157.58 160.92 153.96 154.94 1,547,309 +9.57(+6.58%)
Feb 23, 2021 137.02 146.48 133.70 145.37 1,252,111 -3.96(-2.65%)
Feb 22, 2021 158.00 159.69 149.18 149.33 374,194 -11.83(-7.34%)
Feb 19, 2021 160.43 165.60 160.20 161.16 223,900 +1.58(+0.99%)
Feb 18, 2021 166.40 166.40 158.75 159.58 223,580 -7.68(-4.59%)
Feb 17, 2021 168.28 169.16 164.00 167.26 161,597 -3.21(-1.88%)
Feb 16, 2021 171.37 173.52 168.84 170.47 268,245 -2.05(-1.19%)
Feb 12, 2021 167.61 172.62 166.14 172.52 261,100 +4.73(+2.82%)
Feb 11, 2021 167.20 168.51 165.80 167.79 359,113 +1.62(+0.97%)
Feb 10, 2021 166.42 169.30 165.44 166.17 257,533 +0.93(+0.56%)
Feb 09, 2021 166.85 167.38 163.02 165.24 275,691 +0.10(+0.06%)
Feb 08, 2021 160.35 165.36 159.28 165.14 309,667 +5.72(+3.59%)
Feb 05, 2021 155.00 160.45 154.02 159.42 273,200 +5.41(+3.51%)
Feb 04, 2021 149.24 154.47 148.94 154.01 304,239 +3.98(+2.65%)
Feb 03, 2021 149.29 150.07 145.35 150.03 314,452 +0.10(+0.07%)
Feb 02, 2021 144.11 150.47 144.00 149.93 232,728 +7.75(+5.45%)
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.