Freshpet Inc CS (NQ: FRPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	63.19	67.57	62.72	63.87	554,981	-0.19(-0.30%)
Mar 30, 2020	59.38	64.29	59.12	64.06	289,978	+5.12(+8.69%)
Mar 27, 2020	60.89	62.42	58.50	58.94	380,600	-4.51(-7.11%)
Mar 26, 2020	58.39	64.69	56.02	63.45	564,397	+5.70(+9.87%)
Mar 25, 2020	59.47	60.36	55.09	57.75	574,743	-1.41(-2.38%)
Mar 24, 2020	57.00	59.53	55.21	59.16	717,850	+5.29(+9.82%)
Mar 23, 2020	52.20	55.22	50.00	53.87	643,112	+1.57(+3.00%)
Mar 20, 2020	50.89	56.59	50.31	52.30	905,400	+3.63(+7.46%)
Mar 19, 2020	43.57	50.15	43.00	48.67	465,281	+4.79(+10.92%)
Mar 18, 2020	49.32	50.82	40.79	43.88	788,746	-8.41(-16.08%)
Mar 17, 2020	44.89	52.97	43.02	52.29	956,563	+8.51(+19.44%)
Mar 16, 2020	52.55	52.55	43.51	43.78	1,049,752	-15.31(-25.91%)
Mar 13, 2020	54.22	59.15	51.48	59.09	818,600	+6.59(+12.55%)
Mar 12, 2020	55.73	56.76	50.44	52.50	1,192,325	-8.71(-14.23%)
Mar 11, 2020	62.61	63.99	59.58	61.21	581,431	-2.86(-4.46%)
Mar 10, 2020	65.02	67.14	61.64	64.07	661,613	+0.59(+0.93%)
Mar 09, 2020	67.73	70.38	63.32	63.48	448,137	-7.47(-10.53%)
Mar 06, 2020	71.79	72.78	69.47	70.95	400,400	-2.72(-3.69%)
Mar 05, 2020	73.43	75.03	72.70	73.67	349,958	-0.94(-1.26%)
Mar 04, 2020	73.21	75.13	73.21	74.61	439,255	+2.45(+3.40%)
Mar 03, 2020	69.66	73.37	69.31	72.16	573,158	+2.91(+4.20%)
Mar 02, 2020	68.04	69.47	66.01	69.25	763,410	+2.79(+4.20%)
Feb 28, 2020	64.35	67.73	63.50	66.46	787,400	+0.05(+0.08%)
Feb 27, 2020	69.69	69.75	66.38	66.41	2,124,732	-0.68(-1.01%)
Feb 26, 2020	71.47	72.24	66.89	67.09	954,018	-6.91(-9.34%)
Feb 25, 2020	70.01	74.58	64.90	74.00	1,039,582	+0.30(+0.41%)
Feb 24, 2020	71.00	75.24	70.26	73.70	591,624	-0.54(-0.73%)
Feb 21, 2020	80.00	81.29	73.69	74.24	652,500	-2.19(-2.87%)
Feb 20, 2020	76.53	78.16	76.29	76.43	606,065	+0.00(+0.00%)
Feb 19, 2020	74.99	76.62	73.77	76.43	390,499	+1.98(+2.66%)
Feb 18, 2020	73.26	75.41	73.22	74.45	404,461	+2.06(+2.85%)
Feb 14, 2020	70.17	73.17	70.17	72.39	308,200	+3.46(+5.02%)
Feb 13, 2020	67.95	69.39	67.95	68.93	270,473	+1.09(+1.61%)
Feb 12, 2020	67.95	68.49	67.07	67.84	145,974	+0.09(+0.13%)
Feb 11, 2020	68.77	69.27	67.58	67.75	138,279	-0.66(-0.96%)
Feb 10, 2020	66.30	68.62	66.24	68.41	239,684	+2.17(+3.28%)
Feb 07, 2020	66.53	66.99	65.53	66.24	178,600	-0.41(-0.62%)
Feb 06, 2020	66.32	67.46	66.19	66.65	226,249	+0.72(+1.09%)
Feb 05, 2020	66.34	66.95	64.89	65.93	394,317	+0.15(+0.23%)
Feb 04, 2020	65.10	65.93	64.97	65.78	190,840	+1.33(+2.06%)
Feb 03, 2020	63.67	64.66	63.31	64.45	239,165	+1.57(+2.50%)
Jan 31, 2020	65.81	66.07	62.84	62.88	320,600	-2.93(-4.45%)
Jan 30, 2020	65.70	66.45	64.60	65.81	211,850	-0.25(-0.38%)
Jan 29, 2020	66.39	66.39	65.16	66.06	176,900	+0.09(+0.14%)
Jan 28, 2020	66.25	66.62	65.52	65.97	180,464	-0.08(-0.12%)
Jan 27, 2020	64.98	66.41	64.40	66.05	281,741	-0.01(-0.02%)
Jan 24, 2020	66.38	66.48	65.27	66.06	263,000	+0.16(+0.24%)
Jan 23, 2020	66.00	66.60	65.13	65.90	289,918	-0.01(-0.02%)
Jan 22, 2020	66.51	66.81	64.79	65.91	435,240	-0.05(-0.08%)
Jan 21, 2020	66.27	67.60	65.60	65.96	486,074	-0.12(-0.18%)
Jan 17, 2020	64.70	66.22	64.12	66.08	304,900	+1.50(+2.32%)
Jan 16, 2020	63.74	64.93	63.69	64.58	354,276	+0.89(+1.40%)
Jan 15, 2020	64.23	65.14	63.55	63.69	295,090	-0.20(-0.31%)
Jan 14, 2020	63.22	64.32	62.52	63.89	277,032	+1.17(+1.87%)
Jan 13, 2020	61.16	62.75	60.89	62.72	335,884	+2.02(+3.33%)
Jan 10, 2020	61.29	61.35	60.53	60.70	236,600	-0.39(-0.65%)
Jan 09, 2020	60.82	61.72	60.02	61.09	183,197	+0.84(+1.40%)
Jan 08, 2020	60.32	61.31	60.05	60.25	214,412	+0.13(+0.22%)
Jan 07, 2020	60.42	60.79	59.88	60.12	243,823	-0.40(-0.66%)
Jan 06, 2020	59.98	60.79	59.29	60.52	205,634	-0.11(-0.18%)
Jan 03, 2020	59.30	61.00	58.79	60.63	250,900	+1.14(+1.92%)