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 (%)
Aug 31, 2021 127.03 128.31 125.08 128.14 386,866 +1.04(+0.82%)
Aug 30, 2021 130.29 130.66 127.05 127.10 228,006 -2.73(-2.10%)
Aug 27, 2021 126.39 130.00 125.90 129.83 538,485 +4.13(+3.29%)
Aug 26, 2021 127.83 129.79 125.59 125.70 256,478 -2.74(-2.13%)
Aug 25, 2021 132.57 132.76 128.44 128.44 346,289 -4.27(-3.22%)
Aug 24, 2021 134.11 134.61 131.06 132.71 552,238 -1.27(-0.95%)
Aug 23, 2021 128.72 134.28 128.72 133.98 513,755 +5.97(+4.66%)
Aug 20, 2021 126.92 129.77 125.90 128.01 306,545 +0.69(+0.54%)
Aug 19, 2021 125.99 129.57 125.17 127.32 306,512 +0.52(+0.41%)
Aug 18, 2021 129.00 129.07 126.51 126.80 253,199 -2.25(-1.74%)
Aug 17, 2021 129.33 129.33 126.31 129.05 281,105 -0.78(-0.60%)
Aug 16, 2021 131.39 132.02 128.73 129.83 252,597 -1.70(-1.29%)
Aug 13, 2021 131.37 134.26 130.21 131.53 189,750 +0.33(+0.25%)
Aug 12, 2021 133.47 133.47 130.66 131.20 151,739 -2.74(-2.05%)
Aug 11, 2021 135.60 136.00 133.07 133.94 224,912 -0.75(-0.56%)
Aug 10, 2021 137.31 137.45 133.04 134.69 330,251 -2.94(-2.14%)
Aug 09, 2021 136.68 138.46 135.39 137.63 228,079 +1.20(+0.88%)
Aug 06, 2021 139.26 139.85 135.50 136.43 378,116 -0.65(-0.47%)
Aug 05, 2021 138.94 140.10 136.81 137.08 331,265 -2.01(-1.45%)
Aug 04, 2021 140.39 141.33 138.32 139.09 289,684 -1.62(-1.15%)
Aug 03, 2021 142.03 145.75 139.28 140.71 537,264 -2.62(-1.83%)
Aug 02, 2021 146.51 146.83 142.10 143.33 513,729 -3.12(-2.13%)
Jul 30, 2021 146.07 148.56 145.76 146.45 458,711 -0.54(-0.37%)
Jul 29, 2021 152.47 152.47 146.79 146.99 319,824 -5.39(-3.54%)
Jul 28, 2021 152.45 153.77 151.82 152.38 190,553 -0.06(-0.04%)
Jul 27, 2021 156.90 157.33 150.15 152.44 173,051 -3.91(-2.50%)
Jul 26, 2021 157.99 158.80 155.42 156.35 183,980 -1.65(-1.04%)
Jul 23, 2021 157.66 159.16 155.86 158.00 142,220 +1.00(+0.64%)
Jul 22, 2021 155.05 157.01 153.28 157.00 204,089 +1.43(+0.92%)
Jul 21, 2021 157.14 157.75 155.27 155.57 114,837 -1.37(-0.87%)
Jul 20, 2021 153.46 158.48 151.59 156.94 294,491 +3.95(+2.58%)
Jul 19, 2021 151.36 153.84 149.39 152.99 244,003 -0.29(-0.19%)
Jul 16, 2021 154.63 155.58 152.97 153.28 213,368 -0.15(-0.10%)
Jul 15, 2021 156.55 158.40 150.35 153.43 276,175 -4.18(-2.65%)
Jul 14, 2021 162.83 163.18 157.26 157.61 320,899 -3.81(-2.36%)
Jul 13, 2021 160.94 163.40 160.44 161.42 270,688 +0.36(+0.22%)
Jul 12, 2021 162.33 163.02 160.82 161.06 175,605 -0.09(-0.06%)
Jul 09, 2021 160.93 161.74 158.32 161.15 157,387 +1.18(+0.74%)
Jul 08, 2021 156.64 161.61 156.51 159.97 181,742 +0.01(+0.01%)
Jul 07, 2021 162.30 164.00 157.77 159.96 269,507 -1.36(-0.84%)
Jul 06, 2021 160.50 162.76 160.47 161.32 271,300 +0.13(+0.08%)
Jul 02, 2021 162.54 163.54 160.54 161.19 253,644 -0.82(-0.51%)
Jul 01, 2021 163.09 164.07 161.10 162.01 297,396 -0.95(-0.58%)
Jun 30, 2021 165.08 166.01 162.61 162.96 442,369 -2.11(-1.28%)
Jun 29, 2021 168.73 168.73 162.74 165.07 224,554 -3.66(-2.17%)
Jun 28, 2021 171.46 171.94 167.68 168.73 283,488 -1.33(-0.78%)
Jun 25, 2021 162.91 170.85 162.91 170.06 5,179,217 +7.46(+4.59%)
Jun 24, 2021 163.89 164.68 161.80 162.60 404,665 -0.13(-0.08%)
Jun 23, 2021 162.31 164.29 161.24 162.73 336,550 -0.09(-0.06%)
Jun 22, 2021 161.51 165.66 158.16 162.82 304,530 +0.46(+0.28%)
Jun 21, 2021 160.94 163.84 160.21 162.36 414,821 +1.95(+1.22%)
Jun 18, 2021 161.00 163.76 159.41 160.41 507,246 -2.60(-1.59%)
Jun 17, 2021 161.85 164.70 161.06 163.01 366,531 -0.24(-0.15%)
Jun 16, 2021 164.94 165.02 160.79 163.25 364,140 -1.79(-1.08%)
Jun 15, 2021 169.25 169.25 163.60 165.04 299,004 -3.66(-2.17%)
Jun 14, 2021 167.89 169.11 166.21 168.70 373,720 +0.96(+0.57%)
Jun 11, 2021 168.94 170.34 166.16 167.74 225,100 -0.09(-0.05%)
Jun 10, 2021 167.93 170.00 166.40 167.83 150,019 -0.73(-0.43%)
Jun 09, 2021 173.32 175.77 168.29 168.56 240,349 -2.65(-1.55%)
Jun 08, 2021 176.27 178.00 170.31 171.21 258,140 -4.33(-2.47%)
Jun 07, 2021 170.46 175.97 170.46 175.54 290,229 +4.02(+2.34%)
Jun 04, 2021 169.02 172.95 168.61 171.52 161,595 +2.92(+1.73%)
Jun 03, 2021 171.24 171.99 167.74 168.60 303,564 -5.02(-2.89%)
Jun 02, 2021 172.49 175.50 170.34 173.62 398,492 +2.13(+1.24%)
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.