Freshpet Inc CS (NQ: FRPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 24, 2024	140.19	141.99	139.66	140.44	335,912	+0.46(+0.33%)
Sep 23, 2024	141.88	142.30	138.27	139.98	528,644	-2.21(-1.55%)
Sep 20, 2024	141.02	143.28	140.38	142.19	760,480	+0.95(+0.67%)
Sep 19, 2024	142.96	144.38	139.23	141.24	496,872	+0.32(+0.23%)
Sep 18, 2024	138.37	143.98	138.37	140.92	395,604	+2.61(+1.89%)
Sep 17, 2024	140.97	142.38	137.31	138.31	354,587	-2.31(-1.64%)
Sep 16, 2024	139.89	141.74	138.90	140.62	508,576	+0.73(+0.52%)
Sep 13, 2024	142.10	142.77	137.58	139.89	322,779	-1.04(-0.74%)
Sep 12, 2024	138.00	141.16	137.22	140.93	532,294	+3.31(+2.41%)
Sep 11, 2024	135.22	138.48	134.58	137.62	499,676	+2.40(+1.77%)
Sep 10, 2024	136.46	137.15	130.44	135.22	555,835	-1.24(-0.91%)
Sep 09, 2024	136.85	139.15	135.18	136.46	502,998	+1.21(+0.89%)
Sep 06, 2024	138.22	139.87	133.82	135.25	402,031	-3.02(-2.18%)
Sep 05, 2024	138.91	140.55	137.53	138.27	458,020	-0.62(-0.45%)
Sep 04, 2024	137.15	142.01	134.56	138.89	577,462	+1.74(+1.27%)
Sep 03, 2024	136.21	143.06	136.21	137.15	731,361	+1.15(+0.85%)
Aug 30, 2024	135.52	136.81	132.67	136.00	387,165	+0.83(+0.61%)
Aug 29, 2024	136.07	136.53	134.43	135.17	461,725	-0.01(-0.01%)
Aug 28, 2024	135.84	136.90	133.79	135.18	480,869	-0.44(-0.32%)
Aug 27, 2024	135.23	136.48	134.32	135.62	401,637	-0.29(-0.21%)
Aug 26, 2024	138.83	140.78	135.37	135.91	562,362	-2.93(-2.11%)
Aug 23, 2024	134.05	139.89	133.41	138.84	1,068,724	+5.00(+3.74%)
Aug 22, 2024	132.75	135.45	132.00	133.84	572,662	+1.04(+0.78%)
Aug 21, 2024	129.08	133.03	128.21	132.80	607,404	+3.87(+3.00%)
Aug 20, 2024	130.52	131.00	125.94	128.93	626,626	-1.63(-1.25%)
Aug 19, 2024	132.44	132.52	130.27	130.56	378,362	-1.68(-1.27%)
Aug 16, 2024	132.10	132.89	130.76	132.24	338,788	-0.43(-0.32%)
Aug 15, 2024	133.41	134.89	132.01	132.67	378,660	+0.43(+0.33%)
Aug 14, 2024	130.74	134.30	129.24	132.24	439,761	+1.73(+1.33%)
Aug 13, 2024	129.94	131.18	128.69	130.51	368,318	+1.11(+0.86%)
Aug 12, 2024	128.02	130.31	126.86	129.40	480,115	+1.28(+1.00%)
Aug 09, 2024	129.28	129.91	127.15	128.12	514,716	-1.18(-0.91%)
Aug 08, 2024	128.81	131.58	126.72	129.30	658,416	+1.04(+0.81%)
Aug 07, 2024	126.72	132.00	126.22	128.26	1,641,737	+1.20(+0.94%)
Aug 06, 2024	123.24	129.47	122.82	127.06	1,130,761	+5.65(+4.65%)
Aug 05, 2024	110.35	124.87	110.00	121.41	2,163,861	-0.69(-0.57%)
Aug 02, 2024	120.98	122.52	118.63	122.10	772,426	-1.51(-1.22%)
Aug 01, 2024	121.79	125.14	121.70	123.61	657,487	+1.91(+1.57%)
Jul 31, 2024	120.29	122.77	120.00	121.70	579,461	+3.18(+2.68%)
Jul 30, 2024	120.20	121.86	118.31	118.52	377,757	-1.94(-1.61%)
Jul 29, 2024	119.24	121.32	117.96	120.46	640,055	+2.52(+2.14%)
Jul 26, 2024	117.43	119.01	115.76	117.94	399,132	+2.36(+2.04%)
Jul 25, 2024	117.07	117.70	114.74	115.58	345,277	-0.85(-0.73%)
Jul 24, 2024	118.90	120.16	116.42	116.43	409,455	-3.58(-2.98%)
Jul 23, 2024	120.58	122.22	119.62	120.01	356,791	+0.28(+0.23%)
Jul 22, 2024	120.00	120.18	117.07	119.73	526,586	+0.32(+0.27%)
Jul 19, 2024	119.06	120.95	118.23	119.41	387,641	+0.57(+0.48%)
Jul 18, 2024	120.05	121.02	116.53	118.84	540,788	-0.50(-0.42%)
Jul 17, 2024	123.00	126.79	118.12	119.34	703,199	-4.29(-3.47%)
Jul 16, 2024	129.44	130.44	123.08	123.63	925,505	-4.93(-3.83%)
Jul 15, 2024	128.11	130.47	126.79	128.56	272,754	+1.09(+0.86%)
Jul 12, 2024	127.39	130.11	126.20	127.47	325,468	+0.08(+0.06%)
Jul 11, 2024	122.66	127.91	122.01	127.39	847,334	+5.45(+4.47%)
Jul 10, 2024	129.67	130.07	121.08	121.94	1,180,600	-7.49(-5.79%)
Jul 09, 2024	135.55	135.66	129.28	129.43	1,034,852	-6.13(-4.52%)
Jul 08, 2024	133.59	136.35	133.59	135.56	630,830	+1.97(+1.47%)
Jul 05, 2024	132.13	133.90	131.03	133.59	184,232	+1.12(+0.85%)
Jul 03, 2024	132.17	134.30	131.53	132.47	272,129	+0.11(+0.08%)
Jul 02, 2024	129.69	132.43	127.86	132.36	491,577	+3.36(+2.60%)
Jul 01, 2024	130.63	131.93	128.12	129.00	530,017	-0.39(-0.30%)
Jun 28, 2024	129.34	131.64	127.98	129.39	1,235,832	+0.14(+0.11%)
Jun 27, 2024	128.17	129.87	127.75	129.25	500,528	+1.20(+0.94%)
Jun 26, 2024	127.47	128.87	126.95	128.05	331,293	+0.12(+0.09%)
Jun 25, 2024	129.33	129.48	127.42	127.93	388,380	-0.69(-0.54%)
Jun 24, 2024	130.62	130.84	128.20	128.62	389,502	-1.84(-1.41%)
Jun 21, 2024	127.91	130.59	127.16	130.46	426,308	+2.10(+1.64%)
Jun 20, 2024	130.09	130.86	126.33	128.36	491,023	-2.85(-2.17%)
Jun 18, 2024	128.31	132.78	127.99	131.21	433,342	+1.51(+1.16%)
Jun 17, 2024	124.19	129.95	124.18	129.70	441,813	+5.33(+4.29%)
Jun 14, 2024	124.45	126.08	123.84	124.37	325,346	-0.81(-0.65%)
Jun 13, 2024	126.43	127.00	123.74	125.18	670,207	-1.38(-1.09%)
Jun 12, 2024	129.45	130.75	126.27	126.56	944,214	-1.61(-1.26%)
Jun 11, 2024	129.93	130.51	127.82	128.17	495,927	-1.76(-1.35%)
Jun 10, 2024	126.46	130.64	126.41	129.93	617,831	+2.88(+2.27%)
Jun 07, 2024	127.75	128.97	126.29	127.05	520,007	-1.48(-1.15%)
Jun 06, 2024	131.42	131.57	127.76	128.53	635,401	-2.96(-2.25%)
Jun 05, 2024	130.68	132.59	129.60	131.49	711,281	+1.04(+0.80%)
Jun 04, 2024	131.38	131.85	128.85	130.45	565,787	-1.12(-0.85%)
Jun 03, 2024	130.87	132.84	130.13	131.57	640,189	+0.40(+0.30%)
May 31, 2024	130.45	131.88	128.09	131.17	736,138	+1.24(+0.95%)
May 30, 2024	129.35	131.75	128.68	129.93	468,802	+0.12(+0.09%)
May 29, 2024	130.81	131.22	129.42	129.81	333,076	-2.25(-1.70%)
May 28, 2024	130.69	132.29	127.89	132.06	531,329	+1.37(+1.05%)
May 24, 2024	129.00	131.55	128.06	130.69	514,311	+2.52(+1.97%)
May 23, 2024	128.26	129.07	126.05	128.17	587,642	+3.13(+2.50%)
May 22, 2024	126.51	126.99	124.52	125.04	323,984	-1.63(-1.29%)
May 21, 2024	125.09	126.85	123.71	126.67	281,581	+1.83(+1.47%)
May 20, 2024	126.61	127.22	124.07	124.84	433,130	-1.81(-1.43%)
May 17, 2024	127.86	128.49	125.74	126.65	327,694	-1.21(-0.95%)
May 16, 2024	128.45	129.19	126.52	127.86	541,112	-0.86(-0.67%)
May 15, 2024	128.18	129.14	126.79	128.72	601,144	+1.49(+1.17%)
May 14, 2024	123.16	128.12	122.79	127.23	832,125	+4.22(+3.43%)
May 13, 2024	120.03	124.82	119.58	123.01	821,137	+2.92(+2.43%)
May 10, 2024	119.20	121.38	118.50	120.09	529,850	+1.19(+1.00%)
May 09, 2024	119.22	121.34	118.21	118.90	448,811	-0.31(-0.26%)
May 08, 2024	120.77	121.51	118.75	119.21	795,381	-1.49(-1.23%)
May 07, 2024	122.78	124.67	119.53	120.70	1,273,500	-0.33(-0.27%)
May 06, 2024	124.62	127.25	116.50	121.03	2,506,886	+11.45(+10.45%)
May 03, 2024	108.46	110.47	107.69	109.58	768,569	+2.50(+2.33%)
May 02, 2024	105.84	108.21	104.44	107.08	456,530	+1.39(+1.32%)
May 01, 2024	106.04	108.24	104.87	105.69	455,855	-0.38(-0.36%)
Apr 30, 2024	107.23	107.59	105.59	106.07	365,514	-1.68(-1.56%)
Apr 29, 2024	106.86	108.02	105.63	107.75	466,030	+1.39(+1.31%)
Apr 26, 2024	104.73	107.87	104.02	106.36	348,782	+1.38(+1.31%)
Apr 25, 2024	103.69	105.61	102.99	104.98	594,005	+0.38(+0.36%)
Apr 24, 2024	104.69	105.77	103.57	104.60	414,339	-0.64(-0.61%)
Apr 23, 2024	105.06	106.59	104.78	105.24	373,545	+0.49(+0.47%)
Apr 22, 2024	105.11	105.53	103.93	104.75	325,985	+0.06(+0.06%)
Apr 19, 2024	104.30	106.23	103.51	104.69	692,807	+0.85(+0.82%)
Apr 18, 2024	105.10	105.41	103.55	103.84	310,244	-1.31(-1.25%)
Apr 17, 2024	106.55	106.55	104.77	105.15	295,903	-0.49(-0.46%)
Apr 16, 2024	105.15	105.73	104.57	105.64	339,537	-0.05(-0.05%)
Apr 15, 2024	109.87	110.67	105.60	105.69	366,065	-2.90(-2.67%)
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%)
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%)
Jan 02, 2024	85.88	89.06	84.14	87.48	1,293,015	+0.72(+0.83%)
Dec 29, 2023	87.00	88.00	86.41	86.76	308,406	-0.71(-0.81%)
Dec 28, 2023	87.53	88.57	86.74	87.47	358,504	-0.21(-0.24%)
Dec 27, 2023	86.38	88.85	86.06	87.68	622,504	+1.72(+2.00%)
Dec 26, 2023	85.53	86.89	85.08	85.96	262,805	+0.68(+0.80%)
Dec 22, 2023	85.31	86.57	84.90	85.28	616,444	+0.25(+0.29%)
Dec 21, 2023	84.46	85.63	83.34	85.03	276,681	+1.26(+1.50%)
Dec 20, 2023	85.21	86.17	83.71	83.77	324,347	-1.82(-2.13%)
Dec 19, 2023	84.18	86.04	83.62	85.59	450,987	+1.14(+1.35%)
Dec 18, 2023	85.00	85.65	83.69	84.45	479,186	+0.00(+0.00%)
Dec 15, 2023	84.28	84.81	83.11	84.45	720,876	+0.18(+0.21%)
Dec 14, 2023	84.59	86.48	83.98	84.27	897,991	+0.42(+0.50%)
Dec 13, 2023	79.50	84.40	79.50	83.85	824,505	+4.50(+5.67%)
Dec 12, 2023	77.90	79.38	77.39	79.35	633,061	+2.09(+2.71%)
Dec 11, 2023	76.21	78.70	75.81	77.26	581,454	+1.01(+1.32%)
Dec 08, 2023	76.45	77.13	75.64	76.25	800,283	+0.74(+0.98%)
Dec 07, 2023	73.09	75.91	71.98	75.51	658,339	+3.07(+4.24%)
Dec 06, 2023	71.67	73.26	71.66	72.44	503,974	+0.84(+1.17%)
Dec 05, 2023	72.05	73.19	71.22	71.60	534,424	-0.59(-0.82%)
Dec 04, 2023	71.84	73.52	71.42	72.19	869,361	+0.47(+0.66%)
Dec 01, 2023	70.70	72.39	70.58	71.72	987,448	+0.77(+1.09%)
Nov 30, 2023	70.10	71.09	69.37	70.95	372,734	+0.97(+1.39%)
Nov 29, 2023	70.53	71.51	69.66	69.98	733,655	-0.37(-0.53%)
Nov 28, 2023	68.71	70.50	68.22	70.35	688,174	+1.65(+2.40%)
Nov 27, 2023	69.11	69.31	68.25	68.70	358,388	-0.60(-0.87%)
Nov 24, 2023	69.73	70.64	69.19	69.30	135,684	-0.55(-0.79%)
Nov 22, 2023	69.34	70.17	68.88	69.85	351,243	+0.79(+1.14%)
Nov 21, 2023	69.64	69.75	68.89	69.06	318,184	-0.56(-0.80%)
Nov 20, 2023	70.24	70.61	69.28	69.62	344,032	-0.25(-0.36%)
Nov 17, 2023	69.52	70.39	68.52	69.87	1,042,960	+0.95(+1.38%)
Nov 16, 2023	68.59	69.51	68.14	68.92	357,933	-0.11(-0.16%)
Nov 15, 2023	70.09	70.73	68.98	69.03	429,334	-0.64(-0.92%)
Nov 14, 2023	68.75	70.30	68.73	69.67	474,758	+2.24(+3.32%)
Nov 13, 2023	66.82	69.04	66.36	67.43	603,435	+0.40(+0.60%)
Nov 10, 2023	66.50	67.68	66.19	67.03	384,499	+0.56(+0.84%)
Nov 09, 2023	66.44	67.69	65.85	66.47	346,147	+0.16(+0.24%)
Nov 08, 2023	67.89	68.53	65.81	66.31	671,129	-1.58(-2.33%)
Nov 07, 2023	67.70	69.15	67.51	67.89	1,035,084	-0.21(-0.31%)
Nov 06, 2023	71.07	73.75	66.54	68.10	3,538,463	+9.85(+16.91%)
Nov 03, 2023	59.28	59.66	57.50	58.25	753,667	+0.19(+0.33%)
Nov 02, 2023	57.11	58.74	57.11	58.06	659,035	+2.19(+3.92%)