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

Freshpet Inc CS (NQ: FRPT )

120.09 +1.19 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2016 9.890 9.900 9.220 9.260 471,022 -0.63(-6.37%)
May 27, 2016 9.380 9.890 9.890 9.890 241,400 +0.47(+4.99%)
May 26, 2016 9.110 9.449 9.110 9.420 196,570 +0.37(+4.09%)
May 25, 2016 8.870 9.150 8.754 9.050 99,450 +0.21(+2.38%)
May 24, 2016 8.910 9.200 8.750 8.840 214,663 -0.07(-0.79%)
May 23, 2016 8.950 9.240 8.840 8.910 126,623 -0.08(-0.89%)
May 20, 2016 8.680 9.020 8.620 8.990 121,420 +0.40(+4.66%)
May 19, 2016 8.740 8.855 8.540 8.590 353,886 -0.18(-2.05%)
May 18, 2016 8.840 8.880 8.670 8.770 177,926 -0.09(-1.02%)
May 17, 2016 9.100 9.140 8.710 8.860 405,445 -0.26(-2.85%)
May 16, 2016 8.710 9.180 8.655 9.120 281,825 +0.41(+4.71%)
May 13, 2016 9.000 9.050 8.560 8.710 191,349 -0.31(-3.44%)
May 12, 2016 8.860 9.290 8.790 9.020 342,517 +0.00(+0.00%)
May 11, 2016 9.320 9.550 8.990 9.020 261,527 -0.33(-3.53%)
May 10, 2016 9.160 9.430 9.034 9.350 170,588 +0.30(+3.31%)
May 09, 2016 8.910 9.200 8.820 9.050 219,279 +0.12(+1.34%)
May 06, 2016 8.490 9.049 8.470 8.930 285,838 +0.44(+5.18%)
May 05, 2016 7.970 8.940 7.970 8.490 498,817 +0.36(+4.43%)
May 04, 2016 8.100 8.330 8.030 8.130 633,718 +0.02(+0.25%)
May 03, 2016 8.310 8.360 7.910 8.110 271,136 -0.25(-2.99%)
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.