Skip to main content

Freshpet Inc CS (NQ: FRPT )

116.06 +0.35 (+0.30%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 86.18 87.66 85.51 87.23 488,742 +1.13(+1.31%)
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%)
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.