Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Freshpet Inc CS
(NQ:
FRPT
)
109.58
+2.50 (+2.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
7.420
7.580
7.240
7.330
285,531
-0.08(-1.08%)
Mar 30, 2016
7.350
7.505
7.250
7.410
274,541
+0.10(+1.37%)
Mar 29, 2016
7.120
7.430
7.040
7.310
438,675
+0.18(+2.52%)
Mar 28, 2016
7.160
7.245
7.030
7.130
131,021
-0.02(-0.28%)
Mar 24, 2016
7.150
7.150
7.150
7.150
257,300
+0.06(+0.85%)
Mar 23, 2016
7.520
7.570
7.010
7.090
400,270
-0.48(-6.34%)
Mar 22, 2016
7.690
7.690
7.420
7.570
198,498
-0.11(-1.43%)
Mar 21, 2016
7.660
7.900
7.510
7.680
310,142
+0.02(+0.26%)
Mar 18, 2016
7.560
7.700
7.450
7.660
391,258
+0.16(+2.13%)
Mar 17, 2016
7.140
7.610
7.070
7.500
240,452
+0.33(+4.60%)
Mar 16, 2016
7.030
7.230
6.980
7.170
422,356
+0.07(+0.99%)
Mar 15, 2016
7.370
7.410
7.030
7.100
332,435
-0.25(-3.40%)
Mar 14, 2016
7.030
7.410
6.900
7.350
296,434
+0.23(+3.23%)
Mar 11, 2016
7.590
7.880
6.920
7.120
748,034
-0.68(-8.72%)
Mar 10, 2016
7.700
7.890
7.280
7.800
2,096,895
+0.76(+10.80%)
Mar 09, 2016
7.150
7.510
6.900
7.040
566,372
-0.06(-0.85%)
Mar 08, 2016
7.380
7.540
7.080
7.100
335,133
-0.25(-3.40%)
Mar 07, 2016
7.230
7.720
7.020
7.350
271,975
+0.15(+2.08%)
Mar 04, 2016
7.070
7.450
6.920
7.200
301,074
+0.12(+1.69%)
Mar 03, 2016
6.970
7.770
6.790
7.080
361,840
+0.18(+2.61%)
Mar 02, 2016
6.720
7.090
6.630
6.900
831,712
+0.20(+2.99%)
Mar 01, 2016
6.680
7.060
6.490
6.700
779,539
+0.05(+0.75%)
Feb 29, 2016
6.750
6.910
6.620
6.650
245,323
-0.09(-1.34%)
Feb 26, 2016
6.710
7.150
6.510
6.740
249,431
+0.04(+0.60%)
Feb 25, 2016
6.680
7.150
6.550
6.700
159,642
+0.01(+0.15%)
Feb 24, 2016
6.660
7.070
6.328
6.690
139,032
-0.01(-0.15%)
Feb 23, 2016
7.070
7.180
6.435
6.700
369,311
-0.33(-4.69%)
Feb 22, 2016
6.810
7.080
6.710
7.030
250,956
+0.26(+3.84%)
Feb 19, 2016
6.990
7.040
6.740
6.770
202,985
-0.26(-3.70%)
Feb 18, 2016
6.930
7.180
6.550
7.030
282,564
+0.09(+1.30%)
Feb 17, 2016
7.070
7.330
6.835
6.940
431,535
-0.07(-1.00%)
Feb 16, 2016
6.380
7.040
6.330
7.010
357,042
+0.64(+10.05%)
Feb 12, 2016
6.430
6.370
6.370
6.370
542,100
+0.00(+0.00%)
Feb 11, 2016
6.080
6.740
5.940
6.370
1,084,778
+0.20(+3.24%)
Feb 10, 2016
6.120
6.490
5.990
6.170
309,864
+0.14(+2.32%)
Feb 09, 2016
6.000
6.100
5.850
6.030
888,757
-0.01(-0.17%)
Feb 08, 2016
5.920
6.110
5.690
6.040
446,800
+0.11(+1.85%)
Feb 05, 2016
6.110
6.350
5.910
5.930
503,264
-0.17(-2.79%)
Feb 04, 2016
5.950
6.305
5.910
6.100
413,238
+0.15(+2.52%)
Feb 03, 2016
5.990
6.060
5.600
5.950
200,880
+0.09(+1.54%)
Feb 02, 2016
5.930
5.940
5.700
5.860
184,567
-0.11(-1.84%)
Feb 01, 2016
5.930
6.170
5.770
5.970
351,636
+0.03(+0.51%)
Jan 29, 2016
6.010
6.200
5.870
5.940
503,774
+0.05(+0.85%)
Jan 28, 2016
6.170
6.320
5.850
5.890
269,125
-0.23(-3.76%)
Jan 27, 2016
6.620
6.660
6.090
6.120
444,616
-0.57(-8.52%)
Jan 26, 2016
6.550
6.880
6.420
6.690
196,784
+0.13(+1.98%)
Jan 25, 2016
7.230
7.735
6.490
6.560
383,121
-0.60(-8.38%)
Jan 22, 2016
6.970
7.310
6.745
7.160
421,411
+0.30(+4.37%)
Jan 21, 2016
6.920
7.210
6.585
6.860
279,519
-0.07(-1.01%)
Jan 20, 2016
6.590
7.010
6.380
6.930
317,686
+0.19(+2.82%)
Jan 19, 2016
6.740
6.860
6.445
6.740
311,667
-0.14(-2.03%)
Jan 15, 2016
6.740
6.880
6.880
6.880
676,400
-0.08(-1.15%)
Jan 14, 2016
7.780
7.780
6.930
6.960
645,545
-0.76(-9.84%)
Jan 13, 2016
7.860
8.250
7.500
7.720
359,666
-0.08(-1.03%)
Jan 12, 2016
7.660
8.100
7.340
7.800
608,532
+0.23(+3.04%)
Jan 11, 2016
8.000
8.130
7.170
7.570
349,984
-0.39(-4.90%)
Jan 08, 2016
8.240
8.240
7.730
7.960
197,423
-0.19(-2.33%)
Jan 07, 2016
8.020
8.245
7.860
8.150
325,052
+0.03(+0.37%)
Jan 06, 2016
8.220
8.290
8.060
8.120
178,712
-0.19(-2.29%)
Jan 05, 2016
8.330
8.590
8.100
8.310
147,896
-0.05(-0.60%)
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
.