Skip to main content

Freshpet Inc CS (NQ: FRPT )

108.59 -3.91 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 111.98 112.65 108.13 108.59 860,801 -3.91(-3.48%)
Apr 11, 2024 114.57 114.57 112.37 112.50 477,634 -0.25(-0.22%)
Apr 10, 2024 112.58 114.63 112.18 112.75 523,523 -1.92(-1.67%)
Apr 09, 2024 116.07 116.28 113.59 114.67 318,692 -1.48(-1.27%)
Apr 08, 2024 116.09 117.76 115.19 116.15 553,250 +0.13(+0.11%)
Apr 05, 2024 112.14 116.62 111.23 116.02 535,952 +4.45(+3.99%)
Apr 04, 2024 112.21 113.35 111.05 111.57 456,817 +0.10(+0.09%)
Apr 03, 2024 114.73 115.62 110.94 111.47 484,304 -3.99(-3.46%)
Apr 02, 2024 114.99 115.72 112.80 115.46 433,593 -0.39(-0.34%)
Apr 01, 2024 116.38 116.93 114.14 115.85 577,177 -0.01(-0.01%)
Mar 28, 2024 116.34 116.77 115.11 115.86 432,903 +0.15(+0.13%)
Mar 27, 2024 115.11 116.19 114.67 115.71 298,131 +1.25(+1.09%)
Mar 26, 2024 115.02 116.11 113.71 114.46 489,796 -0.14(-0.12%)
Mar 25, 2024 115.06 116.96 114.15 114.60 498,702 -0.45(-0.39%)
Mar 22, 2024 114.20 115.27 111.94 115.05 808,514 +0.73(+0.64%)
Mar 21, 2024 112.16 115.01 110.98 114.32 654,372 +3.18(+2.86%)
Mar 20, 2024 109.36 111.15 107.97 111.14 756,918 +2.11(+1.94%)
Mar 19, 2024 107.77 109.87 107.45 109.03 303,675 +0.62(+0.57%)
Mar 18, 2024 109.50 110.20 107.60 108.41 321,580 -1.13(-1.03%)
Mar 15, 2024 108.53 110.05 108.18 109.54 724,915 +0.23(+0.21%)
Mar 14, 2024 111.58 111.58 107.18 109.31 423,316 -1.96(-1.76%)
Mar 13, 2024 110.42 112.49 110.14 111.27 464,154 +1.32(+1.20%)
Mar 12, 2024 107.38 110.35 106.87 109.95 530,137 +2.06(+1.91%)
Mar 11, 2024 111.34 111.80 107.73 107.89 670,016 -0.32(-0.30%)
Mar 08, 2024 108.68 110.18 106.61 108.21 548,179 -0.33(-0.30%)
Mar 07, 2024 109.91 110.00 107.72 108.54 476,791 -0.50(-0.46%)
Mar 06, 2024 110.86 111.90 108.68 109.04 480,420 -2.18(-1.96%)
Mar 05, 2024 111.92 113.07 109.53 111.22 413,721 -1.27(-1.13%)
Mar 04, 2024 111.02 112.96 110.18 112.49 710,618 +1.69(+1.53%)
Mar 01, 2024 113.31 113.88 108.47 110.80 769,257 -2.23(-1.97%)
Feb 29, 2024 111.12 114.31 109.58 113.03 1,841,528 +3.50(+3.20%)
Feb 28, 2024 108.82 110.90 107.00 109.53 1,064,600 +1.25(+1.15%)
Feb 27, 2024 111.52 111.57 104.85 108.28 2,672,773 -1.76(-1.60%)
Feb 26, 2024 108.47 112.00 103.22 110.04 3,402,289 +18.03(+19.60%)
Feb 23, 2024 90.29 93.12 90.07 92.01 1,256,116 +1.72(+1.90%)
Feb 22, 2024 89.87 90.59 89.15 90.29 478,283 +1.03(+1.15%)
Feb 21, 2024 89.72 89.99 87.87 89.26 436,583 -0.74(-0.82%)
Feb 20, 2024 88.80 90.47 88.15 90.00 410,238 +0.38(+0.42%)
Feb 16, 2024 89.00 90.11 88.14 89.62 342,880 -0.58(-0.64%)
Feb 15, 2024 89.47 90.67 88.17 90.20 532,270 +1.31(+1.47%)
Feb 14, 2024 88.50 88.99 85.58 88.89 513,883 +1.36(+1.55%)
Feb 13, 2024 86.08 88.05 84.02 87.53 394,697 -1.07(-1.21%)
Feb 12, 2024 87.48 89.90 87.48 88.60 378,735 +1.23(+1.41%)
Feb 09, 2024 87.57 88.94 86.07 87.37 363,063 -0.24(-0.27%)
Feb 08, 2024 88.57 89.51 87.45 87.61 416,749 -0.77(-0.87%)
Feb 07, 2024 88.50 89.87 87.13 88.38 786,617 -0.03(-0.03%)
Feb 06, 2024 88.00 89.17 87.53 88.41 380,526 +0.42(+0.48%)
Feb 05, 2024 88.33 88.33 86.44 87.99 311,596 -0.51(-0.58%)
Feb 02, 2024 86.85 88.97 86.00 88.50 477,471 +1.27(+1.46%)
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.