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 (%)
Apr 30, 2020 76.49 78.17 74.42 75.41 296,086 -2.46(-3.16%)
Apr 29, 2020 74.88 78.36 73.26 77.87 500,496 +4.52(+6.16%)
Apr 28, 2020 78.21 78.21 72.59 73.35 361,962 -3.85(-4.99%)
Apr 27, 2020 76.73 77.98 76.33 77.20 199,121 +1.16(+1.53%)
Apr 24, 2020 76.85 77.00 74.35 76.04 193,600 +0.56(+0.74%)
Apr 23, 2020 75.00 79.72 74.32 75.48 562,435 +0.15(+0.20%)
Apr 22, 2020 73.17 76.48 72.63 75.33 305,170 +3.39(+4.71%)
Apr 21, 2020 71.63 72.47 68.37 71.94 352,738 -1.14(-1.56%)
Apr 20, 2020 70.00 73.39 70.00 73.08 338,384 +2.08(+2.93%)
Apr 17, 2020 70.75 71.54 68.49 71.00 658,000 +1.07(+1.53%)
Apr 16, 2020 66.67 70.06 66.59 69.93 292,521 +3.24(+4.86%)
Apr 15, 2020 63.81 66.88 62.78 66.69 271,078 +0.12(+0.18%)
Apr 14, 2020 65.07 66.60 64.52 66.57 376,500 +3.36(+5.32%)
Apr 13, 2020 63.00 64.06 62.13 63.21 278,837 -0.08(-0.13%)
Apr 09, 2020 70.38 70.40 63.00 63.29 594,200 -5.42(-7.89%)
Apr 08, 2020 67.42 70.37 64.98 68.71 542,768 +3.37(+5.16%)
Apr 07, 2020 66.74 68.88 64.06 65.34 495,292 -0.84(-1.27%)
Apr 06, 2020 62.93 66.67 61.01 66.18 274,545 +6.51(+10.91%)
Apr 03, 2020 63.03 63.73 58.97 59.67 312,600 -3.03(-4.83%)
Apr 02, 2020 61.18 63.15 59.14 62.70 322,821 +1.95(+3.21%)
Apr 01, 2020 60.86 63.48 59.81 60.75 439,566 -3.12(-4.88%)
Mar 31, 2020 63.19 67.57 62.72 63.87 554,981 -0.19(-0.30%)
Mar 30, 2020 59.38 64.29 59.12 64.06 289,978 +5.12(+8.69%)
Mar 27, 2020 60.89 62.42 58.50 58.94 380,600 -4.51(-7.11%)
Mar 26, 2020 58.39 64.69 56.02 63.45 564,397 +5.70(+9.87%)
Mar 25, 2020 59.47 60.36 55.09 57.75 574,743 -1.41(-2.38%)
Mar 24, 2020 57.00 59.53 55.21 59.16 717,850 +5.29(+9.82%)
Mar 23, 2020 52.20 55.22 50.00 53.87 643,112 +1.57(+3.00%)
Mar 20, 2020 50.89 56.59 50.31 52.30 905,400 +3.63(+7.46%)
Mar 19, 2020 43.57 50.15 43.00 48.67 465,281 +4.79(+10.92%)
Mar 18, 2020 49.32 50.82 40.79 43.88 788,746 -8.41(-16.08%)
Mar 17, 2020 44.89 52.97 43.02 52.29 956,563 +8.51(+19.44%)
Mar 16, 2020 52.55 52.55 43.51 43.78 1,049,752 -15.31(-25.91%)
Mar 13, 2020 54.22 59.15 51.48 59.09 818,600 +6.59(+12.55%)
Mar 12, 2020 55.73 56.76 50.44 52.50 1,192,325 -8.71(-14.23%)
Mar 11, 2020 62.61 63.99 59.58 61.21 581,431 -2.86(-4.46%)
Mar 10, 2020 65.02 67.14 61.64 64.07 661,613 +0.59(+0.93%)
Mar 09, 2020 67.73 70.38 63.32 63.48 448,137 -7.47(-10.53%)
Mar 06, 2020 71.79 72.78 69.47 70.95 400,400 -2.72(-3.69%)
Mar 05, 2020 73.43 75.03 72.70 73.67 349,958 -0.94(-1.26%)
Mar 04, 2020 73.21 75.13 73.21 74.61 439,255 +2.45(+3.40%)
Mar 03, 2020 69.66 73.37 69.31 72.16 573,158 +2.91(+4.20%)
Mar 02, 2020 68.04 69.47 66.01 69.25 763,410 +2.79(+4.20%)
Feb 28, 2020 64.35 67.73 63.50 66.46 787,400 +0.05(+0.08%)
Feb 27, 2020 69.69 69.75 66.38 66.41 2,124,732 -0.68(-1.01%)
Feb 26, 2020 71.47 72.24 66.89 67.09 954,018 -6.91(-9.34%)
Feb 25, 2020 70.01 74.58 64.90 74.00 1,039,582 +0.30(+0.41%)
Feb 24, 2020 71.00 75.24 70.26 73.70 591,624 -0.54(-0.73%)
Feb 21, 2020 80.00 81.29 73.69 74.24 652,500 -2.19(-2.87%)
Feb 20, 2020 76.53 78.16 76.29 76.43 606,065 +0.00(+0.00%)
Feb 19, 2020 74.99 76.62 73.77 76.43 390,499 +1.98(+2.66%)
Feb 18, 2020 73.26 75.41 73.22 74.45 404,461 +2.06(+2.85%)
Feb 14, 2020 70.17 73.17 70.17 72.39 308,200 +3.46(+5.02%)
Feb 13, 2020 67.95 69.39 67.95 68.93 270,473 +1.09(+1.61%)
Feb 12, 2020 67.95 68.49 67.07 67.84 145,974 +0.09(+0.13%)
Feb 11, 2020 68.77 69.27 67.58 67.75 138,279 -0.66(-0.96%)
Feb 10, 2020 66.30 68.62 66.24 68.41 239,684 +2.17(+3.28%)
Feb 07, 2020 66.53 66.99 65.53 66.24 178,600 -0.41(-0.62%)
Feb 06, 2020 66.32 67.46 66.19 66.65 226,249 +0.72(+1.09%)
Feb 05, 2020 66.34 66.95 64.89 65.93 394,317 +0.15(+0.23%)
Feb 04, 2020 65.10 65.93 64.97 65.78 190,840 +1.33(+2.06%)
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.