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
)
126.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016
9.890
9.900
9.220
9.260
471,022
-0.63(-6.37%)
May 27, 2016
9.380
9.890
9.890
9.890
241,400
+0.47(+4.99%)
May 26, 2016
9.110
9.449
9.110
9.420
196,570
+0.37(+4.09%)
May 25, 2016
8.870
9.150
8.754
9.050
99,450
+0.21(+2.38%)
May 24, 2016
8.910
9.200
8.750
8.840
214,663
-0.07(-0.79%)
May 23, 2016
8.950
9.240
8.840
8.910
126,623
-0.08(-0.89%)
May 20, 2016
8.680
9.020
8.620
8.990
121,420
+0.40(+4.66%)
May 19, 2016
8.740
8.855
8.540
8.590
353,886
-0.18(-2.05%)
May 18, 2016
8.840
8.880
8.670
8.770
177,926
-0.09(-1.02%)
May 17, 2016
9.100
9.140
8.710
8.860
405,445
-0.26(-2.85%)
May 16, 2016
8.710
9.180
8.655
9.120
281,825
+0.41(+4.71%)
May 13, 2016
9.000
9.050
8.560
8.710
191,349
-0.31(-3.44%)
May 12, 2016
8.860
9.290
8.790
9.020
342,517
+0.00(+0.00%)
May 11, 2016
9.320
9.550
8.990
9.020
261,527
-0.33(-3.53%)
May 10, 2016
9.160
9.430
9.034
9.350
170,588
+0.30(+3.31%)
May 09, 2016
8.910
9.200
8.820
9.050
219,279
+0.12(+1.34%)
May 06, 2016
8.490
9.049
8.470
8.930
285,838
+0.44(+5.18%)
May 05, 2016
7.970
8.940
7.970
8.490
498,817
+0.36(+4.43%)
May 04, 2016
8.100
8.330
8.030
8.130
633,718
+0.02(+0.25%)
May 03, 2016
8.310
8.360
7.910
8.110
271,136
-0.25(-2.99%)
May 02, 2016
8.440
8.710
8.260
8.360
308,065
+0.08(+0.97%)
Apr 29, 2016
8.300
8.585
8.130
8.280
224,668
+0.07(+0.85%)
Apr 28, 2016
8.190
8.600
8.110
8.210
247,083
+0.03(+0.37%)
Apr 27, 2016
7.970
8.270
7.909
8.180
282,918
+0.22(+2.76%)
Apr 26, 2016
8.000
8.350
7.920
7.960
218,604
-0.01(-0.13%)
Apr 25, 2016
7.550
8.100
7.550
7.970
287,800
+0.16(+2.05%)
Apr 22, 2016
7.700
7.830
7.477
7.810
167,553
+0.10(+1.30%)
Apr 21, 2016
7.700
7.830
7.590
7.710
192,063
+0.01(+0.13%)
Apr 20, 2016
7.390
7.790
7.370
7.700
183,913
+0.29(+3.91%)
Apr 19, 2016
7.740
7.818
7.150
7.410
244,384
-0.33(-4.26%)
Apr 18, 2016
7.370
7.790
7.300
7.740
405,439
+0.37(+5.02%)
Apr 15, 2016
7.260
7.510
7.160
7.370
159,176
+0.11(+1.52%)
Apr 14, 2016
7.280
7.310
7.180
7.260
72,275
+0.00(+0.00%)
Apr 13, 2016
7.150
7.440
7.150
7.260
197,725
+0.13(+1.82%)
Apr 12, 2016
7.040
7.380
7.020
7.130
164,822
+0.03(+0.42%)
Apr 11, 2016
7.120
7.310
7.020
7.100
182,788
+0.04(+0.57%)
Apr 08, 2016
7.100
7.100
6.980
7.060
203,006
+0.03(+0.43%)
Apr 07, 2016
7.020
7.190
6.940
7.030
242,082
-0.04(-0.57%)
Apr 06, 2016
7.050
7.200
7.000
7.070
254,493
-0.04(-0.56%)
Apr 05, 2016
7.260
7.260
7.060
7.110
297,317
-0.22(-3.00%)
Apr 04, 2016
7.510
7.510
7.140
7.330
200,102
-0.18(-2.40%)
Apr 01, 2016
7.240
7.660
7.140
7.510
268,636
+0.18(+2.46%)
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%)
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
.