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 (%)
Sep 29, 2017 15.55 15.85 15.55 15.65 112,413 +0.05(+0.32%)
Sep 28, 2017 15.60 15.80 15.36 15.60 91,738 +0.00(+0.00%)
Sep 27, 2017 15.30 15.85 14.95 15.60 171,120 +0.40(+2.63%)
Sep 26, 2017 14.85 15.30 14.65 15.20 135,372 +0.40(+2.70%)
Sep 25, 2017 14.45 14.85 14.30 14.80 168,593 +0.30(+2.07%)
Sep 22, 2017 14.55 14.85 14.20 14.50 189,391 -0.05(-0.34%)
Sep 21, 2017 14.75 14.75 14.10 14.55 364,067 -0.30(-2.02%)
Sep 20, 2017 15.35 15.50 14.75 14.85 411,797 -0.50(-3.26%)
Sep 19, 2017 15.75 15.95 15.25 15.35 218,942 -0.40(-2.54%)
Sep 18, 2017 15.75 15.85 15.55 15.75 167,953 +0.05(+0.32%)
Sep 15, 2017 15.75 16.00 15.60 15.70 310,285 +0.00(+0.00%)
Sep 14, 2017 16.00 16.05 15.50 15.70 161,963 -0.30(-1.88%)
Sep 13, 2017 15.90 16.35 15.88 16.00 128,476 +0.05(+0.31%)
Sep 12, 2017 16.20 16.30 15.82 15.95 173,773 -0.25(-1.54%)
Sep 11, 2017 16.05 16.40 15.95 16.20 211,268 +0.30(+1.89%)
Sep 08, 2017 15.85 16.15 15.75 15.90 133,615 +0.00(+0.00%)
Sep 07, 2017 16.10 16.20 15.75 15.90 138,327 -0.20(-1.24%)
Sep 06, 2017 16.55 16.75 16.10 16.10 236,995 -0.40(-2.42%)
Sep 05, 2017 16.15 16.55 15.75 16.50 130,609 +0.35(+2.17%)
Sep 01, 2017 15.95 16.15 15.61 16.15 96,503 +0.30(+1.89%)
Aug 31, 2017 15.75 15.95 15.60 15.85 105,701 +0.15(+0.96%)
Aug 30, 2017 15.60 16.00 15.50 15.70 132,775 +0.10(+0.64%)
Aug 29, 2017 15.55 15.88 15.35 15.60 146,701 -0.10(-0.64%)
Aug 28, 2017 15.65 15.75 15.40 15.70 105,718 +0.15(+0.96%)
Aug 25, 2017 15.85 15.85 15.40 15.55 127,779 -0.20(-1.27%)
Aug 24, 2017 15.80 15.90 15.55 15.75 97,097 +0.05(+0.32%)
Aug 23, 2017 15.80 16.05 15.50 15.70 176,040 -0.25(-1.57%)
Aug 22, 2017 15.85 16.10 15.80 15.95 137,096 +0.15(+0.95%)
Aug 21, 2017 15.80 15.90 15.20 15.80 225,186 -0.05(-0.32%)
Aug 18, 2017 15.75 16.00 15.70 15.85 165,965 +0.00(+0.00%)
Aug 17, 2017 16.00 16.20 15.80 15.85 122,165 -0.20(-1.25%)
Aug 16, 2017 15.80 16.05 15.75 16.05 219,337 +0.25(+1.58%)
Aug 15, 2017 15.95 16.00 15.40 15.80 417,491 -0.15(-0.94%)
Aug 14, 2017 15.40 16.20 15.25 15.95 383,145 +0.65(+4.25%)
Aug 11, 2017 15.50 15.50 15.03 15.30 227,661 +0.00(+0.00%)
Aug 10, 2017 15.90 15.90 15.05 15.30 348,405 -0.60(-3.77%)
Aug 09, 2017 16.55 16.65 15.60 15.90 282,313 -0.65(-3.93%)
Aug 08, 2017 17.05 18.00 16.50 16.55 754,539 +0.50(+3.12%)
Aug 07, 2017 16.30 16.60 15.85 16.05 477,428 -0.20(-1.23%)
Aug 04, 2017 16.50 16.65 15.90 16.25 309,938 -0.10(-0.61%)
Aug 03, 2017 16.65 16.70 16.30 16.35 119,200 -0.20(-1.21%)
Aug 02, 2017 16.85 17.00 16.40 16.55 178,400 -0.35(-2.07%)
Aug 01, 2017 17.15 17.30 16.65 16.90 91,061 -0.15(-0.88%)
Jul 31, 2017 17.35 17.50 16.93 17.05 105,683 -0.15(-0.87%)
Jul 28, 2017 17.25 17.43 17.10 17.20 85,430 -0.15(-0.86%)
Jul 27, 2017 17.55 17.55 16.85 17.35 219,991 -0.10(-0.57%)
Jul 26, 2017 17.75 17.80 17.35 17.45 108,496 -0.20(-1.13%)
Jul 25, 2017 17.60 17.85 17.30 17.65 255,684 +0.20(+1.15%)
Jul 24, 2017 17.50 17.52 17.10 17.45 186,558 -0.05(-0.29%)
Jul 21, 2017 17.75 17.85 17.30 17.50 279,220 -0.15(-0.85%)
Jul 20, 2017 18.20 18.20 17.30 17.65 535,352 +0.10(+0.57%)
Jul 19, 2017 17.20 17.55 17.00 17.55 291,141 +0.35(+2.03%)
Jul 18, 2017 17.10 17.75 16.95 17.20 349,323 +0.00(+0.00%)
Jul 17, 2017 17.10 17.45 16.95 17.20 262,283 +0.20(+1.18%)
Jul 14, 2017 16.15 17.09 15.90 17.00 366,996 +0.80(+4.94%)
Jul 13, 2017 16.10 16.20 15.95 16.20 63,369 +0.05(+0.31%)
Jul 12, 2017 15.75 16.15 15.70 16.15 125,271 +0.55(+3.53%)
Jul 11, 2017 15.55 15.70 15.10 15.60 120,536 +0.05(+0.32%)
Jul 10, 2017 15.95 16.10 15.35 15.55 102,069 -0.50(-3.12%)
Jul 07, 2017 15.85 16.23 15.70 16.05 153,398 +0.35(+2.23%)
Jul 06, 2017 16.05 16.05 15.55 15.70 93,710 -0.50(-3.09%)
Jul 05, 2017 16.25 16.45 15.80 16.20 142,759 -0.15(-0.92%)
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.