Freshpet Inc CS (NQ: FRPT )

115.42 -0.28 (-0.25%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 104.86 105.53 101.54 102.64 741,425 -2.29(-2.18%)
Mar 30, 2022 105.01 109.00 103.05 104.93 571,225 +3.37(+3.32%)
Mar 29, 2022 101.04 104.79 99.79 101.56 334,299 +2.45(+2.47%)
Mar 28, 2022 96.35 99.36 94.11 99.11 566,784 +3.30(+3.44%)
Mar 25, 2022 100.05 100.12 94.88 95.81 185,407 -3.67(-3.69%)
Mar 24, 2022 98.37 99.86 94.51 99.48 242,797 +1.26(+1.28%)
Mar 23, 2022 101.46 101.97 97.51 98.22 313,078 -3.34(-3.29%)
Mar 22, 2022 97.71 101.84 96.37 101.56 299,834 +3.83(+3.92%)
Mar 21, 2022 101.86 102.00 96.80 97.73 301,814 -4.61(-4.50%)
Mar 18, 2022 97.78 102.68 97.78 102.34 319,693 +3.17(+3.20%)
Mar 17, 2022 95.19 100.75 94.66 99.17 363,659 +3.76(+3.94%)
Mar 16, 2022 87.59 95.53 86.75 95.41 513,332 +10.14(+11.89%)
Mar 15, 2022 84.64 85.98 81.00 85.27 497,464 +0.91(+1.08%)
Mar 14, 2022 91.43 91.75 83.56 84.36 410,942 -7.37(-8.03%)
Mar 11, 2022 98.21 98.21 91.72 91.73 321,561 -5.75(-5.90%)
Mar 10, 2022 100.69 101.68 96.75 97.48 308,477 -5.18(-5.05%)
Mar 09, 2022 102.15 105.94 101.24 102.66 425,347 +3.41(+3.44%)
Mar 08, 2022 96.49 99.85 94.98 99.25 350,319 +1.54(+1.58%)
Mar 07, 2022 98.13 98.75 94.90 97.71 579,609 -0.51(-0.52%)
Mar 04, 2022 102.00 104.39 96.83 98.22 638,516 -4.78(-4.64%)
Mar 03, 2022 108.48 108.92 102.66 103.00 608,099 -4.59(-4.27%)
Mar 02, 2022 109.31 110.42 104.71 107.59 898,162 -2.15(-1.96%)
Mar 01, 2022 95.49 112.51 95.11 109.74 1,600,902 +14.51(+15.24%)
Feb 28, 2022 93.00 95.95 91.51 95.23 769,687 +1.74(+1.86%)
Feb 25, 2022 91.25 93.85 89.25 93.49 371,584 +2.98(+3.29%)
Feb 24, 2022 80.00 91.09 78.81 90.51 605,392 +7.16(+8.59%)
Feb 23, 2022 87.81 87.81 82.99 83.35 303,267 -3.49(-4.02%)
Feb 22, 2022 86.88 89.29 86.28 86.84 321,943 -1.00(-1.14%)
Feb 18, 2022 87.84 0 -3.18(-3.49%)
Feb 17, 2022 96.52 96.52 90.21 91.02 385,420 -5.94(-6.13%)
Feb 16, 2022 99.28 99.28 94.19 96.96 337,530 -3.31(-3.30%)
Feb 15, 2022 96.82 101.06 96.82 100.27 542,376 +4.80(+5.03%)
Feb 14, 2022 94.99 97.40 94.57 95.47 256,115 -0.02(-0.02%)
Feb 11, 2022 95.77 97.39 94.08 95.49 344,266 +0.10(+0.10%)
Feb 10, 2022 94.89 97.54 93.26 95.39 421,478 -1.37(-1.42%)
Feb 09, 2022 95.81 97.11 93.60 96.76 352,454 +2.69(+2.86%)
Feb 08, 2022 91.25 94.18 89.82 94.07 264,180 +2.89(+3.17%)
Feb 07, 2022 89.92 92.01 89.62 91.18 302,004 +1.35(+1.50%)
Feb 04, 2022 90.49 90.80 87.92 89.83 427,935 +0.03(+0.03%)
Feb 03, 2022 89.95 91.46 89.80 301,533 -1.73(-1.89%)
Feb 02, 2022 94.45 94.45 90.27 91.53 358,911 -2.38(-2.53%)
Feb 01, 2022 93.02 94.06 90.49 93.91 380,264 +0.88(+0.95%)
Jan 31, 2022 88.72 93.03 608,081 +4.45(+5.02%)
Jan 28, 2022 82.68 88.65 81.90 88.58 576,010 +5.39(+6.48%)
Jan 27, 2022 86.36 86.98 82.30 83.19 350,035 -1.54(-1.82%)
Jan 26, 2022 85.35 88.02 83.80 84.73 570,529 +0.86(+1.03%)
Jan 25, 2022 87.28 88.07 83.74 83.87 556,790 -4.51(-5.10%)
Jan 24, 2022 85.33 88.71 82.73 88.38 536,776 +1.55(+1.79%)
Jan 21, 2022 87.40 88.46 85.56 86.83 542,452 -1.91(-2.15%)
Jan 20, 2022 91.01 94.55 88.52 88.74 753,282 -0.69(-0.77%)
Jan 19, 2022 88.89 91.35 87.60 89.43 450,559 +0.94(+1.06%)
Jan 18, 2022 89.28 91.85 87.91 88.49 366,215 -2.74(-3.00%)
Jan 14, 2022 91.23 0 -4.91(-5.11%)
Jan 13, 2022 95.95 98.69 94.57 96.14 1,047,026 -0.31(-0.32%)
Jan 12, 2022 98.55 101.63 96.28 96.45 1,319,177 -1.77(-1.80%)
Jan 11, 2022 88.50 98.52 87.11 98.22 1,129,358 +9.68(+10.93%)
Jan 10, 2022 86.80 88.64 80.08 88.54 1,399,929 -0.53(-0.60%)
Jan 07, 2022 87.59 91.15 87.50 89.07 630,794 +0.54(+0.61%)
Jan 06, 2022 89.99 92.03 87.17 88.53 498,730 -0.90(-1.01%)
Jan 05, 2022 92.64 94.17 89.20 89.43 547,685 -4.16(-4.44%)
Jan 04, 2022 95.08 95.08 90.67 93.59 494,130 -1.45(-1.53%)
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.