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 (%)
May 29, 2020 75.80 77.61 74.81 77.18 478,600 +1.54(+2.04%)
May 28, 2020 77.97 79.14 74.51 75.64 579,341 -1.87(-2.41%)
May 27, 2020 73.06 77.94 69.03 77.51 684,068 +6.59(+9.29%)
May 26, 2020 72.45 73.67 70.73 70.92 310,259 -0.17(-0.24%)
May 22, 2020 70.98 71.54 69.81 71.09 174,200 +0.19(+0.27%)
May 21, 2020 71.35 71.74 69.00 70.90 366,872 -0.99(-1.38%)
May 20, 2020 73.77 73.77 71.29 71.89 255,340 -0.83(-1.14%)
May 19, 2020 73.50 75.61 72.46 72.72 254,162 -0.82(-1.12%)
May 18, 2020 74.63 75.77 73.03 73.54 296,285 +0.82(+1.13%)
May 15, 2020 70.60 73.91 69.92 72.72 409,100 +2.22(+3.15%)
May 14, 2020 68.34 71.30 68.07 70.50 404,529 +0.44(+0.63%)
May 13, 2020 71.23 72.78 68.63 70.06 394,487 -1.59(-2.22%)
May 12, 2020 74.14 74.92 71.39 71.65 279,322 -3.00(-4.02%)
May 11, 2020 73.17 75.25 72.01 74.65 336,421 +1.06(+1.44%)
May 08, 2020 73.36 74.72 72.37 73.59 317,900 +1.68(+2.34%)
May 07, 2020 75.82 75.82 69.27 71.91 623,543 -2.93(-3.92%)
May 06, 2020 77.05 78.16 74.31 74.84 438,291 -2.18(-2.83%)
May 05, 2020 65.66 77.67 65.01 77.02 954,915 +5.29(+7.37%)
May 04, 2020 71.00 72.53 68.69 71.73 439,092 -1.05(-1.44%)
May 01, 2020 73.25 75.32 71.40 72.78 322,900 -2.63(-3.49%)
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%)
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.