Freshpet Inc CS (NQ: FRPT )

45.37 -0.10 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 44.10 48.50 43.96 45.37 3,835,048 -0.10(-0.22%)
Sep 22, 2022 39.22 48.66 37.92 45.47 3,343,392 +6.23(+15.88%)
Sep 21, 2022 40.29 41.69 39.04 39.24 1,382,803 -0.65(-1.63%)
Sep 20, 2022 40.13 40.95 39.60 39.89 803,999 -0.75(-1.85%)
Sep 19, 2022 40.71 41.10 40.03 40.64 992,198 -0.16(-0.39%)
Sep 16, 2022 41.19 41.25 40.33 40.80 1,324,659 -0.82(-1.97%)
Sep 15, 2022 41.30 43.25 40.29 41.62 1,263,946 +0.02(+0.05%)
Sep 14, 2022 41.47 42.04 40.81 41.60 1,258,290 +0.07(+0.17%)
Sep 13, 2022 40.25 42.80 40.08 41.53 1,141,049 -0.49(-1.17%)
Sep 12, 2022 39.97 42.02 39.97 42.02 1,050,064 +2.51(+6.35%)
Sep 09, 2022 39.84 40.96 38.70 39.51 1,186,137 +0.71(+1.83%)
Sep 08, 2022 36.69 39.04 36.02 38.80 1,788,842 -0.19(-0.49%)
Sep 07, 2022 40.02 40.62 37.52 38.99 3,221,845 -2.02(-4.93%)
Sep 06, 2022 41.63 41.79 39.73 41.01 1,101,549 +0.01(+0.02%)
Sep 02, 2022 43.73 43.73 40.52 41.00 718,094 -1.89(-4.41%)
Sep 01, 2022 42.96 43.05 40.86 42.89 887,883 -0.64(-1.47%)
Aug 31, 2022 44.61 46.00 43.27 43.53 1,039,456 -0.65(-1.47%)
Aug 30, 2022 45.24 45.50 43.89 44.18 822,314 -0.52(-1.16%)
Aug 29, 2022 44.75 45.63 44.51 44.70 647,484 -0.62(-1.37%)
Aug 26, 2022 47.34 47.47 44.71 45.32 1,027,153 -2.17(-4.57%)
Aug 25, 2022 47.80 47.90 46.67 47.49 486,988 +0.19(+0.40%)
Aug 24, 2022 46.80 48.09 46.00 47.30 608,799 +1.01(+2.18%)
Aug 23, 2022 45.19 47.33 44.81 46.29 1,013,274 +1.27(+2.82%)
Aug 22, 2022 45.56 45.88 43.50 45.02 1,267,118 -1.39(-3.00%)
Aug 19, 2022 47.36 47.42 44.45 46.41 1,175,713 -1.57(-3.27%)
Aug 18, 2022 48.29 48.51 45.87 47.98 1,088,162 +0.98(+2.09%)
Aug 17, 2022 47.68 48.49 45.38 47.00 1,021,067 -1.67(-3.43%)
Aug 16, 2022 48.14 50.08 45.89 48.67 1,464,012 -0.09(-0.18%)
Aug 15, 2022 47.80 49.55 47.07 48.76 1,077,449 +1.06(+2.22%)
Aug 12, 2022 48.88 49.51 47.52 47.70 910,252 -0.99(-2.03%)
Aug 11, 2022 48.25 52.07 47.62 48.69 1,993,850 +1.44(+3.05%)
Aug 10, 2022 48.10 50.06 46.94 47.25 1,817,671 -0.59(-1.23%)
Aug 09, 2022 51.08 53.18 46.99 47.84 3,603,688 -8.53(-15.13%)
Aug 08, 2022 55.66 59.35 55.13 56.37 959,605 +1.89(+3.47%)
Aug 05, 2022 52.49 54.55 51.25 54.48 657,991 +0.73(+1.36%)
Aug 04, 2022 54.61 55.61 53.12 53.75 384,852 -0.98(-1.79%)
Aug 03, 2022 54.00 55.15 53.07 54.73 356,232 +1.43(+2.68%)
Aug 02, 2022 52.00 54.78 51.85 53.30 395,431 +0.30(+0.57%)
Aug 01, 2022 52.09 54.17 51.56 53.00 667,853 -0.44(-0.82%)
Jul 29, 2022 52.04 53.97 51.36 53.44 901,819 +1.38(+2.65%)
Jul 28, 2022 49.70 52.16 48.70 52.06 673,330 +2.62(+5.30%)
Jul 27, 2022 47.30 49.49 46.12 49.44 639,162 +2.81(+6.03%)
Jul 26, 2022 47.09 47.10 45.81 46.63 615,614 -1.32(-2.75%)
Jul 25, 2022 48.64 48.70 46.98 47.95 370,704 -0.34(-0.70%)
Jul 22, 2022 50.44 51.71 47.36 48.29 397,835 -1.90(-3.79%)
Jul 21, 2022 51.36 51.83 49.78 50.19 583,654 -1.45(-2.81%)
Jul 20, 2022 49.98 53.50 49.98 51.64 755,230 +2.09(+4.22%)
Jul 19, 2022 46.99 49.85 46.42 49.55 1,072,102 +3.01(+6.47%)
Jul 18, 2022 47.32 47.91 46.21 46.54 834,870 -0.12(-0.26%)
Jul 15, 2022 46.66 47.48 45.34 46.66 973,232 +0.80(+1.74%)
Jul 14, 2022 47.31 47.31 45.23 45.86 811,625 -1.86(-3.90%)
Jul 13, 2022 46.28 48.04 46.10 47.72 825,556 -0.01(-0.02%)
Jul 12, 2022 47.94 49.03 47.06 47.73 579,676 -0.31(-0.65%)
Jul 11, 2022 52.63 52.97 47.87 48.04 753,622 -4.51(-8.58%)
Jul 08, 2022 51.00 54.70 50.13 52.55 716,426 +0.97(+1.88%)
Jul 07, 2022 52.61 53.70 48.78 51.58 1,440,388 -1.30(-2.46%)
Jul 06, 2022 53.78 54.64 52.21 52.88 710,075 -0.25(-0.47%)
Jul 05, 2022 52.00 53.76 50.54 53.13 1,125,828 +0.45(+0.85%)
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.