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 (%)
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%)
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.