Skip to main content

Freshpet Inc CS (NQ: FRPT )

115.89 +0.18 (+0.15%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 14.95 15.35 14.88 15.20 214,228 +0.25(+1.67%)
May 30, 2017 15.05 15.15 14.85 14.95 210,670 -0.15(-0.99%)
May 26, 2017 15.00 15.18 14.75 15.10 160,513 +0.15(+1.00%)
May 25, 2017 14.75 15.00 14.65 14.95 143,062 +0.30(+2.05%)
May 24, 2017 14.95 14.95 14.35 14.65 309,306 -0.25(-1.68%)
May 23, 2017 14.70 14.90 14.45 14.90 290,819 +0.15(+1.02%)
May 22, 2017 14.15 15.10 14.15 14.75 450,565 +0.85(+6.12%)
May 19, 2017 13.95 14.15 13.60 13.90 164,788 -0.10(-0.71%)
May 18, 2017 13.75 14.00 13.50 14.00 165,627 +0.30(+2.19%)
May 17, 2017 13.95 14.10 13.70 13.70 124,628 -0.40(-2.84%)
May 16, 2017 14.05 14.10 13.80 14.10 259,028 +0.05(+0.36%)
May 15, 2017 14.05 14.20 13.90 14.05 93,572 +0.10(+0.72%)
May 12, 2017 13.95 14.35 13.75 13.95 343,397 +0.00(+0.00%)
May 11, 2017 14.10 14.32 13.85 13.95 233,569 -0.15(-1.06%)
May 10, 2017 14.10 14.50 13.85 14.10 326,712 +0.00(+0.00%)
May 09, 2017 14.00 14.20 13.85 14.10 214,873 +0.10(+0.71%)
May 08, 2017 13.25 14.10 13.05 14.00 625,916 +0.70(+5.26%)
May 05, 2017 12.40 13.35 11.25 13.30 830,001 +1.20(+9.92%)
May 04, 2017 12.00 12.25 11.85 12.10 289,136 +0.25(+2.11%)
May 03, 2017 11.85 11.95 11.65 11.85 126,346 -0.05(-0.42%)
May 02, 2017 11.70 12.00 11.65 11.90 138,780 +0.15(+1.28%)
May 01, 2017 11.75 11.90 11.55 11.75 91,035 +0.00(+0.00%)
Apr 28, 2017 12.00 12.07 11.62 11.75 195,601 -0.30(-2.49%)
Apr 27, 2017 12.00 12.20 11.85 12.05 198,836 +0.05(+0.42%)
Apr 26, 2017 11.80 12.05 11.55 12.00 173,424 +0.15(+1.27%)
Apr 25, 2017 11.55 11.90 11.30 11.85 114,697 +0.35(+3.04%)
Apr 24, 2017 11.50 11.70 11.40 11.50 103,376 +0.20(+1.77%)
Apr 21, 2017 11.55 11.60 11.25 11.30 107,386 -0.25(-2.16%)
Apr 20, 2017 11.60 11.65 11.25 11.55 114,709 +0.00(+0.00%)
Apr 19, 2017 11.25 11.65 11.05 11.55 452,516 +0.40(+3.59%)
Apr 18, 2017 11.35 11.55 11.00 11.15 888,632 -0.20(-1.76%)
Apr 17, 2017 11.00 11.35 11.00 11.35 128,516 +0.35(+3.18%)
Apr 13, 2017 11.05 11.10 11.00 11.00 78,732 -0.10(-0.90%)
Apr 12, 2017 11.20 11.25 10.95 11.10 62,744 -0.10(-0.89%)
Apr 11, 2017 11.00 11.35 10.55 11.20 89,183 +0.20(+1.82%)
Apr 10, 2017 11.00 11.15 10.95 11.00 87,348 -0.05(-0.45%)
Apr 07, 2017 11.10 11.15 10.95 11.05 74,559 -0.10(-0.90%)
Apr 06, 2017 11.00 11.35 10.95 11.15 159,217 +0.15(+1.36%)
Apr 05, 2017 11.00 11.15 10.90 11.00 90,561 +0.10(+0.92%)
Apr 04, 2017 10.90 11.05 10.80 10.90 155,801 -0.10(-0.91%)
Apr 03, 2017 11.00 11.10 10.90 11.00 95,262 +0.00(+0.00%)
Mar 31, 2017 10.85 11.05 10.80 11.00 101,295 +0.15(+1.38%)
Mar 30, 2017 11.30 11.30 10.85 10.85 152,378 -0.45(-3.98%)
Mar 29, 2017 11.40 11.62 11.20 11.30 239,869 -0.10(-0.88%)
Mar 28, 2017 11.30 11.45 11.10 11.40 116,689 +0.00(+0.00%)
Mar 27, 2017 10.85 11.45 10.76 11.40 134,572 +0.40(+3.64%)
Mar 24, 2017 11.00 11.10 10.65 11.00 70,043 +0.10(+0.92%)
Mar 23, 2017 10.90 11.10 10.75 10.90 107,304 -0.05(-0.46%)
Mar 22, 2017 10.55 11.05 10.45 10.95 206,432 +0.40(+3.79%)
Mar 21, 2017 11.30 11.30 10.50 10.55 169,370 -0.65(-5.80%)
Mar 20, 2017 11.40 11.55 11.10 11.20 349,207 -0.25(-2.18%)
Mar 17, 2017 11.30 11.55 11.25 11.45 452,061 +0.20(+1.78%)
Mar 16, 2017 11.25 11.45 11.12 11.25 403,736 +0.10(+0.90%)
Mar 15, 2017 11.25 11.30 11.00 11.15 174,739 -0.10(-0.89%)
Mar 14, 2017 11.20 11.25 10.85 11.25 162,097 +0.05(+0.45%)
Mar 13, 2017 11.00 11.40 10.90 11.20 184,874 +0.20(+1.82%)
Mar 10, 2017 9.750 11.35 9.300 11.00 613,376 +1.15(+11.68%)
Mar 09, 2017 9.550 9.950 9.450 9.850 188,815 +0.35(+3.68%)
Mar 08, 2017 9.500 9.625 9.250 9.500 95,076 +0.00(+0.00%)
Mar 07, 2017 9.600 9.800 9.450 9.500 94,533 -0.20(-2.06%)
Mar 06, 2017 10.00 10.05 9.650 9.700 84,623 -0.40(-3.96%)
Mar 03, 2017 9.700 10.20 9.550 10.10 136,671 +0.35(+3.59%)
Mar 02, 2017 10.05 10.10 9.725 9.750 96,481 -0.25(-2.50%)
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.