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

Freshpet Inc CS (NQ: FRPT )

118.99 +0.09 (+0.08%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Jan 31, 2024 88.36 88.36 86.04 86.10 423,768 -2.19(-2.48%)
Jan 30, 2024 87.82 88.81 86.98 88.29 329,856 +0.25(+0.28%)
Jan 29, 2024 88.50 89.32 86.83 88.04 460,899 -0.11(-0.12%)
Jan 26, 2024 88.01 88.50 87.64 88.15 342,116 +0.16(+0.18%)
Jan 25, 2024 89.00 89.00 87.51 87.99 434,550 -0.10(-0.11%)
Jan 24, 2024 88.11 89.47 87.50 88.09 441,587 +0.03(+0.03%)
Jan 23, 2024 88.22 89.00 87.55 88.06 389,261 +0.66(+0.76%)
Jan 22, 2024 87.06 88.30 86.41 87.40 400,683 +0.56(+0.64%)
Jan 19, 2024 85.75 86.84 84.69 86.84 485,580 +1.61(+1.89%)
Jan 18, 2024 85.77 86.45 83.77 85.23 482,748 -0.14(-0.16%)
Jan 17, 2024 84.79 85.55 84.00 85.37 349,312 -0.23(-0.27%)
Jan 16, 2024 85.33 85.65 84.53 85.60 357,116 +0.25(+0.29%)
Jan 12, 2024 84.95 86.45 84.23 85.35 630,031 +0.40(+0.47%)
Jan 11, 2024 84.81 85.44 82.89 84.95 589,269 -0.30(-0.35%)
Jan 10, 2024 85.09 87.09 84.57 85.25 854,182 +1.24(+1.48%)
Jan 09, 2024 82.21 86.42 82.21 84.01 739,723 +0.89(+1.07%)
Jan 08, 2024 84.00 84.26 82.76 83.12 809,629 -1.35(-1.60%)
Jan 05, 2024 83.41 85.26 82.70 84.47 513,270 +0.65(+0.78%)
Jan 04, 2024 82.70 84.25 82.16 83.82 698,876 +0.32(+0.38%)
Jan 03, 2024 86.96 87.21 82.66 83.50 1,141,336 -3.98(-4.55%)
Jan 02, 2024 85.88 89.06 84.14 87.48 1,293,015 +0.72(+0.83%)
Dec 29, 2023 87.00 88.00 86.41 86.76 308,406 -0.71(-0.81%)
Dec 28, 2023 87.53 88.57 86.74 87.47 358,504 -0.21(-0.24%)
Dec 27, 2023 86.38 88.85 86.06 87.68 622,504 +1.72(+2.00%)
Dec 26, 2023 85.53 86.89 85.08 85.96 262,805 +0.68(+0.80%)
Dec 22, 2023 85.31 86.57 84.90 85.28 616,444 +0.25(+0.29%)
Dec 21, 2023 84.46 85.63 83.34 85.03 276,681 +1.26(+1.50%)
Dec 20, 2023 85.21 86.17 83.71 83.77 324,347 -1.82(-2.13%)
Dec 19, 2023 84.18 86.04 83.62 85.59 450,987 +1.14(+1.35%)
Dec 18, 2023 85.00 85.65 83.69 84.45 479,186 +0.00(+0.00%)
Dec 15, 2023 84.28 84.81 83.11 84.45 720,876 +0.18(+0.21%)
Dec 14, 2023 84.59 86.48 83.98 84.27 897,991 +0.42(+0.50%)
Dec 13, 2023 79.50 84.40 79.50 83.85 824,505 +4.50(+5.67%)
Dec 12, 2023 77.90 79.38 77.39 79.35 633,061 +2.09(+2.71%)
Dec 11, 2023 76.21 78.70 75.81 77.26 581,454 +1.01(+1.32%)
Dec 08, 2023 76.45 77.13 75.64 76.25 800,283 +0.74(+0.98%)
Dec 07, 2023 73.09 75.91 71.98 75.51 658,339 +3.07(+4.24%)
Dec 06, 2023 71.67 73.26 71.66 72.44 503,974 +0.84(+1.17%)
Dec 05, 2023 72.05 73.19 71.22 71.60 534,424 -0.59(-0.82%)
Dec 04, 2023 71.84 73.52 71.42 72.19 869,361 +0.47(+0.66%)
Dec 01, 2023 70.70 72.39 70.58 71.72 987,448 +0.77(+1.09%)
Nov 30, 2023 70.10 71.09 69.37 70.95 372,734 +0.97(+1.39%)
Nov 29, 2023 70.53 71.51 69.66 69.98 733,655 -0.37(-0.53%)
Nov 28, 2023 68.71 70.50 68.22 70.35 688,174 +1.65(+2.40%)
Nov 27, 2023 69.11 69.31 68.25 68.70 358,388 -0.60(-0.87%)
Nov 24, 2023 69.73 70.64 69.19 69.30 135,684 -0.55(-0.79%)
Nov 22, 2023 69.34 70.17 68.88 69.85 351,243 +0.79(+1.14%)
Nov 21, 2023 69.64 69.75 68.89 69.06 318,184 -0.56(-0.80%)
Nov 20, 2023 70.24 70.61 69.28 69.62 344,032 -0.25(-0.36%)
Nov 17, 2023 69.52 70.39 68.52 69.87 1,042,960 +0.95(+1.38%)
Nov 16, 2023 68.59 69.51 68.14 68.92 357,933 -0.11(-0.16%)
Nov 15, 2023 70.09 70.73 68.98 69.03 429,334 -0.64(-0.92%)
Nov 14, 2023 68.75 70.30 68.73 69.67 474,758 +2.24(+3.32%)
Nov 13, 2023 66.82 69.04 66.36 67.43 603,435 +0.40(+0.60%)
Nov 10, 2023 66.50 67.68 66.19 67.03 384,499 +0.56(+0.84%)
Nov 09, 2023 66.44 67.69 65.85 66.47 346,147 +0.16(+0.24%)
Nov 08, 2023 67.89 68.53 65.81 66.31 671,129 -1.58(-2.33%)
Nov 07, 2023 67.70 69.15 67.51 67.89 1,035,084 -0.21(-0.31%)
Nov 06, 2023 71.07 73.75 66.54 68.10 3,538,463 +9.85(+16.91%)
Nov 03, 2023 59.28 59.66 57.50 58.25 753,667 +0.19(+0.33%)
Nov 02, 2023 57.11 58.74 57.11 58.06 659,035 +2.19(+3.92%)
Nov 01, 2023 57.33 57.47 54.60 55.87 819,531 -1.53(-2.67%)
Oct 31, 2023 58.00 58.36 57.25 57.40 612,808 -0.42(-0.73%)
Oct 30, 2023 58.67 58.77 57.00 57.82 394,119 -0.05(-0.09%)
Oct 27, 2023 57.78 58.27 56.78 57.87 405,111 +0.16(+0.28%)
Oct 26, 2023 58.90 59.79 57.66 57.71 521,441 -1.25(-2.12%)
Oct 25, 2023 58.04 59.08 56.91 58.96 441,026 +0.83(+1.43%)
Oct 24, 2023 57.07 59.42 57.00 58.13 426,872 +0.85(+1.48%)
Oct 23, 2023 55.01 57.61 54.78 57.28 719,652 +2.00(+3.62%)
Oct 20, 2023 55.50 56.66 55.09 55.28 585,813 -0.39(-0.70%)
Oct 19, 2023 55.40 57.22 54.81 55.67 516,484 +0.27(+0.49%)
Oct 18, 2023 57.45 58.89 54.85 55.40 771,425 -2.81(-4.83%)
Oct 17, 2023 57.14 58.98 57.14 58.21 656,567 +0.76(+1.32%)
Oct 16, 2023 57.05 58.27 56.89 57.45 430,065 +0.49(+0.86%)
Oct 13, 2023 57.34 57.66 56.07 56.96 509,210 -0.35(-0.61%)
Oct 12, 2023 59.31 60.03 57.03 57.31 700,132 -2.06(-3.47%)
Oct 11, 2023 59.02 59.45 57.92 59.37 359,852 +0.38(+0.64%)
Oct 10, 2023 58.41 60.77 58.41 58.99 504,696 +0.39(+0.67%)
Oct 09, 2023 58.05 59.00 56.98 58.60 383,646 -0.24(-0.41%)
Oct 06, 2023 58.33 59.22 56.20 58.84 1,023,788 -0.21(-0.36%)
Oct 05, 2023 61.24 61.61 58.99 59.05 586,245 -2.22(-3.62%)
Oct 04, 2023 61.35 62.69 59.61 61.27 816,245 -0.11(-0.18%)
Oct 03, 2023 64.63 64.89 60.33 61.38 681,810 -3.51(-5.41%)
Oct 02, 2023 65.41 65.90 64.14 64.89 369,258 -0.99(-1.50%)
Sep 29, 2023 65.93 66.65 65.23 65.88 520,371 +0.58(+0.89%)
Sep 28, 2023 64.83 65.61 64.57 65.30 360,481 +0.56(+0.86%)
Sep 27, 2023 65.36 66.42 63.67 64.74 538,019 -0.13(-0.20%)
Sep 26, 2023 63.05 65.02 63.01 64.87 451,297 +1.50(+2.37%)
Sep 25, 2023 63.79 63.80 63.16 63.37 734,135 -0.55(-0.86%)
Sep 22, 2023 66.07 66.50 63.55 63.92 619,824 -2.09(-3.17%)
Sep 21, 2023 68.00 68.10 65.49 66.01 751,125 -2.32(-3.40%)
Sep 20, 2023 72.95 73.19 68.09 68.33 883,228 -4.13(-5.70%)
Sep 19, 2023 72.52 73.13 71.62 72.46 336,810 -0.26(-0.36%)
Sep 18, 2023 72.21 73.30 71.67 72.72 534,997 +0.48(+0.66%)
Sep 15, 2023 71.97 72.88 71.69 72.24 473,378 +0.11(+0.15%)
Sep 14, 2023 72.17 73.23 71.18 72.13 351,739 -0.07(-0.10%)
Sep 13, 2023 73.46 73.91 72.04 72.20 382,516 -0.02(-0.03%)
Sep 12, 2023 72.39 72.95 71.94 72.22 250,028 -0.14(-0.19%)
Sep 11, 2023 73.93 75.10 70.79 72.36 421,696 -1.06(-1.44%)
Sep 08, 2023 74.37 74.94 73.10 73.42 365,585 -1.08(-1.45%)
Sep 07, 2023 74.47 75.21 73.83 74.50 329,983 -0.23(-0.31%)
Sep 06, 2023 76.24 76.38 73.60 74.73 500,610 -1.42(-1.86%)
Sep 05, 2023 75.60 77.33 74.90 76.15 352,003 +0.41(+0.54%)
Sep 01, 2023 76.15 77.00 75.70 75.74 314,947 +0.23(+0.30%)
Aug 31, 2023 76.78 77.28 75.26 75.51 792,388 -1.48(-1.92%)
Aug 30, 2023 74.30 77.74 74.30 76.99 529,925 +2.24(+3.00%)
Aug 29, 2023 72.85 75.55 72.85 74.75 461,131 +2.30(+3.17%)
Aug 28, 2023 72.99 74.06 72.32 72.45 486,974 -0.90(-1.23%)
Aug 25, 2023 73.26 74.68 72.73 73.35 509,742 +0.10(+0.14%)
Aug 24, 2023 75.29 75.40 72.66 73.25 600,838 -2.49(-3.29%)
Aug 23, 2023 76.13 77.08 75.52 75.74 872,241 -0.66(-0.86%)
Aug 22, 2023 77.24 78.97 75.45 76.40 738,183 -1.07(-1.38%)
Aug 21, 2023 79.95 80.50 77.26 77.47 869,675 -1.81(-2.28%)
Aug 18, 2023 78.59 80.54 78.11 79.28 380,904 +0.12(+0.15%)
Aug 17, 2023 80.74 81.08 78.90 79.16 275,802 -1.58(-1.96%)
Aug 16, 2023 80.74 80.94 79.47 80.74 513,922 +0.43(+0.54%)
Aug 15, 2023 79.63 81.00 78.89 80.31 520,343 +0.63(+0.79%)
Aug 14, 2023 78.95 79.75 78.08 79.68 528,632 +0.15(+0.19%)
Aug 11, 2023 78.82 79.87 78.28 79.53 828,197 +0.23(+0.29%)
Aug 10, 2023 81.03 81.50 77.35 79.30 1,043,112 +0.02(+0.03%)
Aug 09, 2023 80.86 81.35 78.25 79.28 654,787 -0.72(-0.90%)
Aug 08, 2023 81.30 81.54 78.94 80.00 800,961 -2.25(-2.74%)
Aug 07, 2023 75.59 84.70 75.19 82.25 2,725,631 +8.51(+11.54%)
Aug 04, 2023 73.25 75.14 72.98 73.74 673,624 +0.55(+0.75%)
Aug 03, 2023 73.80 74.56 72.81 73.19 318,935 -0.69(-0.93%)
Aug 02, 2023 73.22 74.17 72.77 73.88 426,959 +0.08(+0.11%)
Aug 01, 2023 72.57 73.98 72.00 73.80 513,350 +0.26(+0.35%)
Jul 31, 2023 70.63 74.02 70.63 73.54 877,916 +3.13(+4.45%)
Jul 28, 2023 69.61 70.67 68.80 70.41 385,198 +2.02(+2.95%)
Jul 27, 2023 71.00 71.36 68.15 68.39 418,637 -1.90(-2.70%)
Jul 26, 2023 68.99 70.81 68.25 70.29 580,792 +1.37(+1.99%)
Jul 25, 2023 66.22 69.74 66.22 68.92 880,567 +2.52(+3.80%)
Jul 24, 2023 65.38 67.55 64.51 66.40 549,385 +1.10(+1.68%)
Jul 21, 2023 65.53 65.53 64.31 65.30 285,541 +0.21(+0.32%)
Jul 20, 2023 66.30 66.72 64.61 65.09 396,192 -1.55(-2.33%)
Jul 19, 2023 68.19 68.67 66.12 66.64 657,248 -0.78(-1.16%)
Jul 18, 2023 66.54 67.68 66.18 67.42 546,130 +1.41(+2.14%)
Jul 17, 2023 65.80 67.14 65.52 66.01 445,453 +0.10(+0.15%)
Jul 14, 2023 66.02 66.45 65.31 65.91 404,199 -0.25(-0.38%)
Jul 13, 2023 67.47 67.85 66.07 66.16 297,340 -0.93(-1.39%)
Jul 12, 2023 67.91 68.10 66.88 67.09 387,711 +0.03(+0.04%)
Jul 11, 2023 67.18 67.79 66.47 67.06 329,621 +0.06(+0.09%)
Jul 10, 2023 65.68 67.18 65.45 67.00 321,907 +1.33(+2.03%)
Jul 07, 2023 65.40 66.64 65.40 65.67 398,536 +0.49(+0.75%)
Jul 06, 2023 65.34 65.56 63.64 65.18 354,139 -0.90(-1.36%)
Jul 05, 2023 67.05 67.47 65.89 66.08 375,369 -0.94(-1.40%)
Jul 03, 2023 65.84 67.09 65.48 67.02 346,509 +1.21(+1.84%)
Jun 30, 2023 64.87 66.12 64.13 65.81 416,950 +1.43(+2.22%)
Jun 29, 2023 64.14 66.26 64.03 64.38 505,976 +0.65(+1.02%)
Jun 28, 2023 62.13 63.77 61.36 63.73 418,668 +0.96(+1.53%)
Jun 27, 2023 62.22 63.84 62.11 62.77 411,614 +0.45(+0.72%)
Jun 26, 2023 62.21 63.92 61.16 62.32 502,467 +0.47(+0.76%)
Jun 23, 2023 61.59 63.05 60.76 61.85 637,043 +0.07(+0.11%)
Jun 22, 2023 62.14 62.95 60.92 61.78 422,444 -0.52(-0.83%)
Jun 21, 2023 61.68 62.85 60.35 62.30 485,354 +0.30(+0.48%)
Jun 20, 2023 63.73 64.52 61.22 62.00 981,189 -1.89(-2.96%)
Jun 16, 2023 66.04 66.93 63.60 63.89 610,668 -1.93(-2.93%)
Jun 15, 2023 66.82 67.54 65.53 65.82 504,494 -1.82(-2.69%)
May 08, 2023 69.90 73.48 64.21 67.64 1,429,313 -1.90(-2.73%)
May 05, 2023 69.48 70.63 66.01 69.54 940,673 +0.74(+1.08%)
May 04, 2023 69.21 69.80 68.06 68.80 534,841 -0.33(-0.48%)
May 03, 2023 68.04 69.58 67.21 69.13 760,276 +1.03(+1.51%)
May 02, 2023 69.34 69.95 66.65 68.10 492,245 -1.25(-1.80%)
May 01, 2023 68.93 69.94 68.18 69.35 494,211 +0.38(+0.55%)
Apr 28, 2023 67.59 69.00 66.86 68.97 382,372 +1.25(+1.85%)
Apr 27, 2023 67.82 69.67 66.99 67.72 919,542 +0.26(+0.39%)
Apr 26, 2023 65.94 68.99 65.48 67.46 909,012 +1.96(+2.99%)
Apr 25, 2023 64.77 65.66 64.19 65.50 474,183 +0.31(+0.48%)
Apr 24, 2023 64.85 65.44 64.07 65.19 480,737 +0.18(+0.28%)
Apr 21, 2023 63.72 65.36 63.06 65.01 1,220,094 +1.38(+2.17%)
Apr 20, 2023 61.52 63.70 61.52 63.63 847,558 +1.32(+2.12%)
Apr 19, 2023 65.26 65.30 62.24 62.31 563,016 -2.93(-4.49%)
Apr 18, 2023 65.56 66.84 63.10 65.24 1,792,287 +0.08(+0.12%)
Apr 17, 2023 65.40 66.93 64.39 65.16 1,887,699 -0.04(-0.06%)
Apr 14, 2023 66.37 67.17 64.48 65.20 365,151 -1.02(-1.54%)
Apr 13, 2023 63.83 67.02 63.83 66.22 602,318 +2.94(+4.65%)
Apr 12, 2023 65.54 66.06 63.15 63.28 441,788 -1.29(-2.00%)
Apr 11, 2023 65.99 67.07 64.45 64.57 911,383 -1.01(-1.54%)
Apr 10, 2023 65.69 66.54 64.50 65.58 354,520 -0.51(-0.77%)
Apr 06, 2023 65.07 66.15 64.38 66.09 389,453 +0.69(+1.06%)
Apr 05, 2023 66.80 67.94 64.42 65.40 879,522 -1.67(-2.49%)
Apr 04, 2023 67.52 67.93 65.93 67.07 609,700 -0.04(-0.06%)
Apr 03, 2023 66.19 68.05 65.20 67.11 665,485 +0.92(+1.39%)
Mar 31, 2023 66.12 68.17 65.25 66.19 901,539 +0.31(+0.47%)
Mar 30, 2023 64.82 66.76 64.62 65.88 858,625 +1.10(+1.70%)
Mar 29, 2023 64.68 65.75 64.00 64.78 603,151 +1.09(+1.71%)
Mar 28, 2023 63.09 64.23 62.36 63.69 1,004,003 +0.68(+1.08%)
Mar 27, 2023 62.45 63.81 61.59 63.01 649,926 +0.89(+1.43%)
Mar 24, 2023 59.21 62.76 58.77 62.12 880,659 +2.39(+4.00%)
Mar 23, 2023 62.47 62.86 59.49 59.73 727,383 -2.32(-3.74%)
Mar 22, 2023 62.13 64.41 61.12 62.05 1,016,298 +0.67(+1.09%)
Mar 21, 2023 60.29 62.46 59.80 61.38 1,277,725 +2.33(+3.95%)
Mar 20, 2023 59.99 60.17 58.01 59.05 854,671 -0.57(-0.96%)
Mar 17, 2023 57.86 59.67 57.08 59.62 1,378,202 +1.35(+2.32%)
Mar 16, 2023 54.58 59.38 52.72 58.27 3,639,041 +3.62(+6.62%)
Mar 15, 2023 47.18 56.16 45.13 54.65 5,532,134 -1.02(-1.83%)
Mar 14, 2023 56.95 57.96 54.09 55.67 536,887 +0.43(+0.78%)
Mar 13, 2023 55.10 56.94 53.85 55.24 616,808 -1.54(-2.71%)
Mar 10, 2023 59.62 60.26 53.78 56.78 1,084,846 -3.01(-5.03%)
Mar 09, 2023 61.59 62.04 59.71 59.79 289,869 -1.64(-2.67%)
Mar 08, 2023 61.65 62.09 60.71 61.43 408,294 -0.26(-0.42%)
Mar 07, 2023 62.72 63.55 61.63 61.69 288,981 -1.15(-1.83%)
Mar 06, 2023 63.11 63.97 62.02 62.84 320,204 +0.16(+0.26%)
Mar 03, 2023 62.78 64.01 62.29 62.68 503,726 +0.12(+0.19%)
Mar 02, 2023 63.37 63.84 61.77 62.56 523,732 -1.29(-2.02%)
Mar 01, 2023 62.28 64.69 61.75 63.85 742,557 +1.67(+2.69%)
Feb 28, 2023 62.70 63.83 61.27 62.18 733,213 +0.09(+0.14%)
Feb 27, 2023 59.00 63.55 57.10 62.09 1,031,036 +1.03(+1.69%)
Feb 24, 2023 60.68 61.30 59.67 61.06 891,752 -1.33(-2.13%)
Feb 23, 2023 63.41 64.78 57.92 62.39 888,161 -0.85(-1.34%)
Feb 22, 2023 62.45 65.97 62.45 63.24 835,718 +0.79(+1.27%)
Feb 21, 2023 66.19 66.19 62.39 62.45 691,109 -4.86(-7.22%)
Feb 17, 2023 64.98 67.80 64.65 67.31 836,446 +2.09(+3.20%)
Feb 16, 2023 66.62 67.92 64.13 65.22 691,096 -2.71(-3.99%)
Feb 15, 2023 65.59 68.61 64.89 67.93 1,018,944 +2.36(+3.60%)
Feb 14, 2023 62.18 66.25 60.85 65.57 953,667 +3.06(+4.90%)
Feb 13, 2023 62.84 63.91 61.93 62.51 510,761 -0.06(-0.10%)
Feb 10, 2023 61.81 63.05 60.66 62.57 481,187 +0.10(+0.16%)
Feb 09, 2023 62.96 65.42 61.93 62.47 701,209 -0.33(-0.53%)
Feb 08, 2023 63.99 64.14 62.66 62.80 451,057 -1.63(-2.53%)
Feb 07, 2023 65.07 65.56 62.54 64.43 512,350 -0.91(-1.39%)
Feb 06, 2023 64.50 66.46 64.50 65.34 519,188 +0.07(+0.11%)
Feb 03, 2023 65.03 66.66 63.82 65.27 607,974 -0.65(-0.99%)
Feb 02, 2023 65.35 68.80 64.47 65.92 1,287,708 +1.50(+2.33%)
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.