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, 2018 19.60 19.90 19.43 19.80 322,811 +0.20(+1.02%)
Apr 27, 2018 19.55 19.70 19.52 19.60 80,034 +0.00(+0.00%)
Apr 26, 2018 19.85 19.85 19.45 19.60 189,285 -0.20(-1.01%)
Apr 25, 2018 19.50 19.95 19.45 19.80 127,682 +0.20(+1.02%)
Apr 24, 2018 19.45 19.80 19.25 19.60 171,326 +0.10(+0.51%)
Apr 23, 2018 19.40 19.60 19.10 19.50 221,945 +0.15(+0.78%)
Apr 20, 2018 19.00 19.50 18.95 19.35 253,432 +0.25(+1.31%)
Apr 19, 2018 19.25 19.50 18.95 19.10 211,306 -0.15(-0.78%)
Apr 18, 2018 19.25 19.80 19.15 19.25 257,033 +0.00(+0.00%)
Apr 17, 2018 18.70 19.30 18.50 19.25 173,355 +0.55(+2.94%)
Apr 16, 2018 18.25 18.75 18.12 18.70 176,416 +0.55(+3.03%)
Apr 13, 2018 17.95 18.15 17.70 18.15 137,833 +0.15(+0.83%)
Apr 12, 2018 18.30 18.32 17.90 18.00 104,386 -0.20(-1.10%)
Apr 11, 2018 18.05 18.27 17.90 18.20 95,514 +0.10(+0.55%)
Apr 10, 2018 18.45 18.55 17.95 18.10 115,442 -0.25(-1.36%)
Apr 09, 2018 18.05 18.55 17.80 18.35 222,358 +0.30(+1.66%)
Apr 06, 2018 16.40 18.40 16.40 18.05 613,960 +1.65(+10.06%)
Apr 05, 2018 16.40 17.20 16.25 16.40 316,640 +0.20(+1.23%)
Apr 04, 2018 15.90 16.50 15.75 16.20 243,209 +0.25(+1.57%)
Apr 03, 2018 15.90 16.20 15.75 15.95 367,693 +0.00(+0.00%)
Apr 02, 2018 16.45 16.45 15.90 15.95 204,089 -0.50(-3.04%)
Mar 29, 2018 16.45 16.45 16.45 0 +0.10(+0.61%)
Mar 28, 2018 16.30 16.45 16.10 16.35 180,675 +0.00(+0.00%)
Mar 27, 2018 16.30 16.80 15.95 16.35 392,890 +0.05(+0.31%)
Mar 26, 2018 16.75 17.00 16.15 16.30 463,878 -0.25(-1.51%)
Mar 23, 2018 16.40 16.80 15.67 16.55 251,599 +0.15(+0.91%)
Mar 22, 2018 16.75 16.85 16.30 16.40 238,737 -0.45(-2.67%)
Mar 21, 2018 17.60 18.00 16.75 16.85 312,676 -0.60(-3.44%)
Mar 20, 2018 17.55 17.90 17.23 17.45 247,263 -0.35(-1.97%)
Mar 19, 2018 17.80 17.85 17.50 17.80 113,854 -0.10(-0.56%)
Mar 16, 2018 18.15 18.60 17.55 17.90 231,022 -0.15(-0.83%)
Mar 15, 2018 18.30 18.80 17.60 18.05 235,444 -0.25(-1.37%)
Mar 14, 2018 18.00 18.60 17.60 18.30 357,731 +0.45(+2.52%)
Mar 13, 2018 18.00 18.15 17.68 17.85 222,981 -0.15(-0.83%)
Mar 12, 2018 18.15 18.30 17.80 18.00 203,075 -0.10(-0.55%)
Mar 09, 2018 18.70 19.15 18.00 18.10 276,022 -0.45(-2.43%)
Mar 08, 2018 17.80 18.75 17.75 18.55 292,398 +0.68(+3.78%)
Mar 07, 2018 18.20 18.65 17.25 17.88 672,058 -0.62(-3.38%)
Mar 06, 2018 17.95 19.00 17.55 18.50 1,833,989 -2.07(-10.09%)
Mar 05, 2018 20.25 20.85 20.25 20.57 721,638 +0.32(+1.60%)
Mar 02, 2018 20.20 20.70 20.20 20.25 163,241 -0.05(-0.25%)
Mar 01, 2018 20.00 20.50 19.20 20.30 246,337 +0.30(+1.50%)
Feb 28, 2018 20.00 20.35 19.70 20.00 224,543 +0.10(+0.50%)
Feb 27, 2018 19.90 20.20 19.80 19.90 87,504 -0.05(-0.25%)
Feb 26, 2018 19.90 20.00 19.20 19.95 173,943 +0.20(+1.01%)
Feb 23, 2018 18.85 20.35 18.85 19.75 365,620 +1.25(+6.76%)
Feb 22, 2018 18.95 19.02 18.50 18.50 61,996 -0.45(-2.37%)
Feb 21, 2018 18.75 19.22 18.75 18.95 139,819 +0.25(+1.34%)
Feb 20, 2018 18.90 19.05 18.55 18.70 87,797 -0.30(-1.58%)
Feb 16, 2018 19.00 19.00 19.00 0 -0.40(-2.06%)
Feb 15, 2018 19.50 19.60 19.10 19.40 172,397 +0.00(+0.00%)
Feb 14, 2018 18.55 19.50 18.50 19.40 199,122 +0.75(+4.02%)
Feb 13, 2018 19.00 19.10 18.55 18.65 173,147 -0.30(-1.58%)
Feb 12, 2018 18.75 19.05 18.50 18.95 125,841 +0.20(+1.07%)
Feb 09, 2018 18.30 18.80 18.20 18.75 160,713 +0.70(+3.88%)
Feb 08, 2018 18.75 18.80 18.05 18.05 107,725 -0.70(-3.73%)
Feb 07, 2018 18.60 18.80 18.60 18.75 119,575 +0.05(+0.27%)
Feb 06, 2018 18.05 18.70 17.90 18.70 214,743 +0.15(+0.81%)
Feb 05, 2018 18.05 18.60 18.05 18.55 66,866 +0.40(+2.20%)
Feb 02, 2018 18.05 18.30 17.90 18.15 230,575 +0.00(+0.00%)
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.