Skip to main content

Freshpet Inc CS (NQ: FRPT )

115.91 +0.20 (+0.17%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 109.93 113.49 107.72 108.02 489,133 -0.65(-0.60%)
Nov 29, 2021 107.83 111.14 106.66 108.67 304,796 +0.80(+0.74%)
Nov 26, 2021 107.72 110.64 106.07 107.87 177,348 -1.26(-1.15%)
Nov 24, 2021 106.61 110.11 105.12 109.13 472,703 +1.39(+1.29%)
Nov 23, 2021 111.65 114.16 106.60 107.74 488,800 -3.81(-3.42%)
Nov 22, 2021 114.68 114.68 109.98 111.55 576,996 -2.86(-2.50%)
Nov 19, 2021 118.53 120.66 113.83 114.41 434,139 -5.21(-4.36%)
Nov 18, 2021 124.42 124.77 119.07 119.62 478,496 -4.63(-3.73%)
Nov 17, 2021 130.35 130.35 124.05 124.25 400,900 -6.34(-4.85%)
Nov 16, 2021 126.12 130.89 124.84 130.59 553,184 +4.53(+3.59%)
Nov 15, 2021 124.41 126.36 122.05 126.06 302,646 +1.43(+1.15%)
Nov 12, 2021 121.73 124.90 120.00 124.63 353,210 +4.04(+3.35%)
Nov 11, 2021 123.96 124.94 119.30 120.59 796,384 -2.96(-2.40%)
Nov 10, 2021 124.82 122.56 123.55 702,665 -2.40(-1.91%)
Nov 09, 2021 125.00 140.00 124.10 125.95 2,122,722 -24.49(-16.28%)
Nov 08, 2021 152.20 154.51 147.79 150.44 372,844 -0.86(-0.57%)
Nov 05, 2021 152.02 156.67 149.77 151.30 371,501 -0.22(-0.15%)
Nov 04, 2021 152.37 154.79 150.67 151.52 308,231 -0.62(-0.41%)
Nov 03, 2021 151.84 153.81 149.53 152.14 273,826 -0.27(-0.18%)
Nov 02, 2021 157.25 157.25 151.22 152.41 256,081 -4.46(-2.84%)
Nov 01, 2021 155.58 157.73 154.60 156.87 245,373 +0.96(+0.62%)
Oct 29, 2021 157.00 159.66 155.53 155.91 282,343 -1.68(-1.07%)
Oct 28, 2021 153.18 157.88 151.96 157.59 200,692 +5.39(+3.54%)
Oct 27, 2021 157.55 158.31 152.05 152.20 613,987 -6.33(-3.99%)
Oct 26, 2021 154.95 158.53 365,243 +4.55(+2.95%)
Oct 25, 2021 153.52 155.03 152.60 153.98 184,954 +0.85(+0.56%)
Oct 22, 2021 155.05 156.94 152.28 153.13 233,829 -1.38(-0.89%)
Oct 21, 2021 150.00 155.09 149.00 154.51 259,781 +3.21(+2.12%)
Oct 20, 2021 149.73 151.71 147.81 151.30 252,563 +2.33(+1.56%)
Oct 19, 2021 146.38 149.18 144.48 148.97 332,087 +2.58(+1.76%)
Oct 18, 2021 147.00 148.95 145.87 146.39 311,438 -2.11(-1.42%)
Oct 15, 2021 147.16 149.85 145.65 148.50 320,205 +1.42(+0.97%)
Oct 14, 2021 142.48 148.44 142.48 147.08 272,642 +5.84(+4.13%)
Oct 13, 2021 138.62 143.25 136.59 141.24 298,026 +9.05(+6.85%)
Oct 12, 2021 130.36 132.39 127.22 132.19 383,556 +1.83(+1.40%)
Oct 11, 2021 132.58 136.97 130.16 130.36 285,702 -3.47(-2.59%)
Oct 08, 2021 142.87 143.31 133.81 133.83 464,716 -9.39(-6.56%)
Oct 07, 2021 144.95 144.95 142.12 143.22 315,338 -1.37(-0.95%)
Oct 06, 2021 143.13 145.19 139.59 144.59 295,537 -0.01(-0.01%)
Oct 05, 2021 146.10 147.74 143.33 144.60 484,927 -0.34(-0.23%)
Oct 04, 2021 144.35 145.42 141.75 144.94 411,987 -0.14(-0.10%)
Oct 01, 2021 143.60 145.38 139.05 145.08 285,935 +2.39(+1.67%)
Sep 30, 2021 144.02 144.02 141.28 142.69 741,423 -1.04(-0.72%)
Sep 29, 2021 143.51 145.03 141.83 143.73 279,191 +1.21(+0.85%)
Sep 28, 2021 146.81 146.85 140.11 142.52 427,651 -5.42(-3.66%)
Sep 27, 2021 148.62 149.81 146.82 147.94 260,513 -1.34(-0.90%)
Sep 24, 2021 150.26 150.43 146.41 149.28 271,830 -1.80(-1.19%)
Sep 23, 2021 153.54 154.31 149.22 151.08 304,498 -2.24(-1.46%)
Sep 22, 2021 152.39 156.94 151.64 153.32 539,872 +1.32(+0.87%)
Sep 21, 2021 147.50 152.65 146.61 152.00 598,778 +5.01(+3.41%)
Sep 20, 2021 145.71 148.45 144.98 146.99 449,877 -1.01(-0.68%)
Sep 17, 2021 146.70 149.27 145.75 148.00 705,861 +2.57(+1.77%)
Sep 16, 2021 136.76 146.19 136.11 145.43 658,320 +8.38(+6.11%)
Sep 15, 2021 135.50 137.37 133.41 137.05 278,206 +1.63(+1.20%)
Sep 14, 2021 132.06 137.65 132.06 135.42 376,893 +3.92(+2.98%)
Sep 13, 2021 133.65 133.91 131.14 131.50 213,038 -2.29(-1.71%)
Sep 10, 2021 135.05 135.06 130.99 133.79 230,413 +2.26(+1.72%)
Sep 09, 2021 132.45 133.72 129.42 131.53 202,809 -1.48(-1.11%)
Sep 08, 2021 131.03 134.06 129.79 133.01 273,448 +2.31(+1.77%)
Sep 07, 2021 132.25 132.25 127.55 130.70 306,137 -2.06(-1.55%)
Sep 03, 2021 133.27 133.27 131.90 132.76 196,670 -1.16(-0.87%)
Sep 02, 2021 130.34 134.42 130.05 133.92 396,052 +3.80(+2.92%)
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.