Freshpet Inc CS (NQ: FRPT )

168.96 USD -2.83 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 170.32 170.70 166.50 168.96 238,926 -2.83(-1.65%)
May 14, 2021 165.57 172.18 164.00 171.79 235,776 +6.90(+4.18%)
May 13, 2021 166.64 166.64 162.43 164.89 378,202 +0.12(+0.07%)
May 12, 2021 167.51 169.72 164.12 164.77 584,493 -5.10(-3.00%)
May 11, 2021 166.14 172.29 165.00 169.87 372,402 -1.86(-1.08%)
May 10, 2021 175.37 175.58 170.40 171.73 411,391 -4.82(-2.73%)
May 07, 2021 174.40 178.46 172.65 176.55 294,002 +4.32(+2.51%)
May 06, 2021 175.00 175.00 168.15 172.23 337,074 -1.77(-1.02%)
May 05, 2021 177.38 178.49 167.46 174.00 528,109 -1.40(-0.80%)
May 04, 2021 171.00 179.99 169.32 175.40 1,451,790 -8.60(-4.67%)
May 03, 2021 185.97 186.98 182.14 184.00 416,573 -0.82(-0.44%)
Apr 30, 2021 182.55 185.74 181.83 184.82 329,300 +0.43(+0.23%)
Apr 29, 2021 184.43 184.60 181.34 184.39 236,620 +1.16(+0.63%)
Apr 28, 2021 181.48 183.56 178.39 183.23 429,834 +0.23(+0.13%)
Apr 27, 2021 177.47 183.28 175.52 183.00 379,821 +6.91(+3.92%)
Apr 26, 2021 173.01 176.20 171.40 176.09 250,938 +3.40(+1.97%)
Apr 23, 2021 172.58 174.23 169.50 172.69 193,100 +0.91(+0.53%)
Apr 22, 2021 175.77 177.45 171.05 171.78 279,121 -3.74(-2.13%)
Apr 21, 2021 169.50 176.42 168.34 175.52 224,720 +5.57(+3.28%)
Apr 20, 2021 171.77 175.47 168.06 169.95 205,148 -2.00(-1.16%)
Apr 19, 2021 171.17 172.23 167.43 171.95 213,413 -0.54(-0.31%)
Apr 16, 2021 171.40 173.14 168.51 172.49 229,400 +1.57(+0.92%)
Apr 15, 2021 172.28 175.54 167.85 170.92 367,644 +0.44(+0.26%)
Apr 14, 2021 173.35 174.00 168.10 170.48 248,818 -1.97(-1.14%)
Apr 13, 2021 170.80 172.79 167.54 172.45 276,651 +1.97(+1.16%)
Apr 12, 2021 168.00 170.69 164.72 170.48 306,343 +2.20(+1.31%)
Apr 09, 2021 162.22 168.38 159.50 168.28 171,300 +5.32(+3.26%)
Apr 08, 2021 159.69 164.43 157.30 162.96 254,004 +5.63(+3.58%)
Apr 07, 2021 165.51 165.51 156.07 157.33 312,637 -8.18(-4.94%)
Apr 06, 2021 165.39 168.82 164.56 165.51 235,361 +0.14(+0.08%)
Apr 05, 2021 161.79 166.75 159.39 165.37 245,549 +5.98(+3.75%)
Apr 01, 2021 161.08 162.75 156.73 159.39 295,200 +0.58(+0.37%)
Mar 31, 2021 153.53 163.41 153.12 158.81 876,830 +6.58(+4.32%)
Mar 30, 2021 148.62 153.72 147.45 152.23 274,366 +3.62(+2.44%)
Mar 29, 2021 153.10 154.94 148.03 148.61 195,558 -4.86(-3.17%)
Mar 26, 2021 147.10 153.72 146.54 153.47 172,500 +7.00(+4.78%)
Mar 25, 2021 142.21 147.23 141.51 146.47 339,125 +2.06(+1.43%)
Mar 24, 2021 151.17 151.18 144.24 144.41 236,631 -5.77(-3.84%)
Mar 23, 2021 149.23 152.00 148.28 150.18 289,845 +0.61(+0.41%)
Mar 22, 2021 151.98 154.00 148.43 149.57 241,988 -0.32(-0.21%)
Mar 19, 2021 146.58 150.87 144.31 149.89 487,500 +4.73(+3.26%)
Mar 18, 2021 150.94 152.14 144.48 145.16 345,344 -10.40(-6.69%)
Mar 17, 2021 154.90 156.23 149.66 155.56 319,144 -2.10(-1.33%)
Mar 16, 2021 155.25 158.63 154.77 157.66 253,950 +1.91(+1.23%)
Mar 15, 2021 156.37 156.37 153.63 155.75 312,524 -0.03(-0.02%)
Mar 12, 2021 154.13 156.59 152.63 155.78 250,800 -1.10(-0.70%)
Mar 11, 2021 152.82 157.36 150.07 156.88 270,240 +9.16(+6.20%)
Mar 10, 2021 149.42 152.04 147.32 147.72 438,986 +1.21(+0.83%)
Mar 09, 2021 139.96 147.68 139.95 146.51 490,687 +9.87(+7.22%)
Mar 08, 2021 139.57 140.84 135.36 136.64 598,811 -2.72(-1.95%)
Mar 05, 2021 141.95 142.56 131.01 139.36 534,700 -0.71(-0.51%)
Mar 04, 2021 146.20 147.72 138.26 140.07 720,049 -7.30(-4.95%)
Mar 03, 2021 154.26 154.53 146.68 147.37 417,137 -7.63(-4.92%)
Mar 02, 2021 161.28 161.28 152.31 155.00 264,202 -3.53(-2.23%)
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.