Indicators

Freshpet Inc CS (NQ: FRPT )

120.09 +1.19 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	75.80	77.61	74.81	77.18	478,600	+1.54(+2.04%)
May 28, 2020	77.97	79.14	74.51	75.64	579,341	-1.87(-2.41%)
May 27, 2020	73.06	77.94	69.03	77.51	684,068	+6.59(+9.29%)
May 26, 2020	72.45	73.67	70.73	70.92	310,259	-0.17(-0.24%)
May 22, 2020	70.98	71.54	69.81	71.09	174,200	+0.19(+0.27%)
May 21, 2020	71.35	71.74	69.00	70.90	366,872	-0.99(-1.38%)
May 20, 2020	73.77	73.77	71.29	71.89	255,340	-0.83(-1.14%)
May 19, 2020	73.50	75.61	72.46	72.72	254,162	-0.82(-1.12%)
May 18, 2020	74.63	75.77	73.03	73.54	296,285	+0.82(+1.13%)
May 15, 2020	70.60	73.91	69.92	72.72	409,100	+2.22(+3.15%)
May 14, 2020	68.34	71.30	68.07	70.50	404,529	+0.44(+0.63%)
May 13, 2020	71.23	72.78	68.63	70.06	394,487	-1.59(-2.22%)
May 12, 2020	74.14	74.92	71.39	71.65	279,322	-3.00(-4.02%)
May 11, 2020	73.17	75.25	72.01	74.65	336,421	+1.06(+1.44%)
May 08, 2020	73.36	74.72	72.37	73.59	317,900	+1.68(+2.34%)
May 07, 2020	75.82	75.82	69.27	71.91	623,543	-2.93(-3.92%)
May 06, 2020	77.05	78.16	74.31	74.84	438,291	-2.18(-2.83%)
May 05, 2020	65.66	77.67	65.01	77.02	954,915	+5.29(+7.37%)
May 04, 2020	71.00	72.53	68.69	71.73	439,092	-1.05(-1.44%)

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.