Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freshpet Inc CS (NQ: FRPT )

106.36 +1.38 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 8.520 8.820 8.390 8.610 594,545 +0.13(+1.53%)
Nov 27, 2015 8.410 8.550 8.180 8.480 300,152 +0.15(+1.80%)
Nov 25, 2015 7.550 8.330 8.330 8.330 632,200 +0.82(+10.92%)
Nov 24, 2015 7.000 7.635 7.000 7.510 338,595 +0.44(+6.22%)
Nov 23, 2015 7.000 7.140 6.870 7.070 404,682 +0.24(+3.51%)
Nov 20, 2015 6.550 7.330 6.540 6.830 1,126,469 +0.27(+4.12%)
Nov 19, 2015 6.540 6.610 6.250 6.560 1,053,429 +0.27(+4.29%)
Nov 18, 2015 6.150 6.350 6.100 6.290 852,222 +0.19(+3.11%)
Nov 17, 2015 6.220 6.230 6.000 6.100 499,361 -0.12(-1.93%)
Nov 16, 2015 6.280 6.403 6.140 6.220 986,343 -0.06(-0.88%)
Nov 13, 2015 6.220 6.310 6.030 6.275 975,192 -0.00(-0.08%)
Nov 12, 2015 6.400 6.520 5.890 6.280 4,926,301 -2.09(-24.97%)
Nov 11, 2015 8.840 9.055 8.060 8.370 612,000 -0.44(-4.99%)
Nov 10, 2015 9.200 9.250 8.690 8.810 682,928 -0.34(-3.72%)
Nov 09, 2015 9.140 9.275 9.030 9.150 230,135 +0.01(+0.11%)
Nov 06, 2015 9.030 9.300 8.820 9.140 434,105 +0.09(+0.99%)
Nov 05, 2015 9.190 9.300 8.990 9.050 301,240 -0.15(-1.63%)
Nov 04, 2015 9.250 9.370 9.030 9.200 381,886 -0.02(-0.22%)
Nov 03, 2015 9.770 9.830 9.000 9.220 956,923 -0.61(-6.21%)
Nov 02, 2015 9.720 9.945 9.600 9.830 271,930 +0.08(+0.82%)
Oct 30, 2015 9.940 10.05 9.540 9.750 291,275 -0.21(-2.11%)
Oct 29, 2015 10.02 10.06 9.880 9.960 259,427 -0.07(-0.70%)
Oct 28, 2015 9.880 10.21 9.760 10.03 375,992 +0.14(+1.42%)
Oct 27, 2015 10.00 10.06 9.720 9.890 754,353 -0.15(-1.49%)
Oct 26, 2015 10.50 10.59 10.01 10.04 301,403 -0.46(-4.38%)
Oct 23, 2015 11.07 11.15 10.49 10.50 171,402 -0.35(-3.23%)
Oct 22, 2015 10.41 11.17 10.41 10.85 508,717 +0.46(+4.43%)
Oct 21, 2015 10.58 10.72 10.27 10.39 195,640 -0.14(-1.33%)
Oct 20, 2015 10.41 10.94 10.35 10.53 384,292 +0.18(+1.74%)
Oct 19, 2015 10.25 10.49 10.15 10.35 197,940 +0.02(+0.19%)
Oct 16, 2015 10.26 10.50 10.09 10.33 181,176 +0.07(+0.68%)
Oct 15, 2015 10.07 10.26 9.900 10.26 150,082 +0.26(+2.60%)
Oct 14, 2015 10.17 10.50 9.920 10.00 259,256 -0.20(-1.96%)
Oct 13, 2015 10.49 10.84 10.00 10.20 249,273 -0.32(-3.04%)
Oct 12, 2015 10.31 10.69 10.14 10.52 299,949 +0.16(+1.54%)
Oct 09, 2015 10.32 10.50 10.10 10.36 311,133 +0.09(+0.88%)
Oct 08, 2015 10.01 10.51 10.01 10.27 450,499 +0.27(+2.70%)
Oct 07, 2015 9.670 10.24 9.650 10.00 2,195,782 +0.40(+4.17%)
Oct 06, 2015 10.04 10.09 9.500 9.600 3,153,434 -0.50(-4.95%)
Oct 05, 2015 10.09 10.18 9.990 10.10 372,190 +0.07(+0.70%)
Oct 02, 2015 9.880 10.13 9.880 10.03 506,756 +0.02(+0.20%)
Oct 01, 2015 10.53 10.59 9.860 10.01 378,043 -0.49(-4.67%)
Sep 30, 2015 10.65 10.80 10.35 10.50 432,657 -0.15(-1.41%)
Sep 29, 2015 10.63 10.84 10.30 10.65 480,759 -0.04(-0.37%)
Sep 28, 2015 10.30 10.75 10.09 10.69 482,547 +0.25(+2.39%)
Sep 25, 2015 11.16 11.25 10.38 10.44 606,025 -0.55(-5.00%)
Sep 24, 2015 10.60 11.00 10.55 10.99 426,877 +0.35(+3.29%)
Sep 23, 2015 10.44 10.87 10.44 10.64 518,349 +0.16(+1.53%)
Sep 22, 2015 10.00 10.82 9.980 10.48 380,926 +0.19(+1.85%)
Sep 21, 2015 9.940 10.86 9.860 10.29 641,281 +0.30(+3.00%)
Sep 18, 2015 10.11 10.16 9.780 9.990 793,067 -0.43(-4.13%)
Sep 17, 2015 10.48 10.65 10.33 10.42 360,711 -0.02(-0.19%)
Sep 16, 2015 10.77 10.78 10.37 10.44 323,668 -0.37(-3.42%)
Sep 15, 2015 11.11 11.71 10.71 10.81 514,998 -0.31(-2.79%)
Sep 14, 2015 11.37 11.52 10.87 11.12 306,337 -0.35(-3.05%)
Sep 11, 2015 11.62 11.76 11.14 11.47 486,555 -0.40(-3.37%)
Sep 10, 2015 12.15 12.22 11.39 11.87 365,402 -0.31(-2.55%)
Sep 09, 2015 12.50 12.82 12.13 12.18 259,205 -0.38(-3.03%)
Sep 08, 2015 12.61 12.71 12.42 12.56 283,029 +0.09(+0.72%)
Sep 04, 2015 12.38 12.47 12.47 12.47 252,100 -0.11(-0.87%)
Sep 03, 2015 12.48 12.83 12.18 12.58 618,805 +0.17(+1.37%)
Sep 02, 2015 12.85 13.00 11.93 12.41 451,759 -0.44(-3.42%)
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.