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
)
118.90
-0.31 (-0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 30, 2016
10.15
10.15
10.15
0
+0.00(+0.00%)
Dec 29, 2016
10.05
10.40
10.00
10.15
57,543
+0.15(+1.50%)
Dec 28, 2016
10.00
10.25
9.900
10.00
106,051
-0.05(-0.50%)
Dec 27, 2016
10.20
10.35
9.950
10.05
83,849
-0.05(-0.50%)
Dec 23, 2016
10.10
10.10
10.10
0
+0.30(+3.06%)
Dec 22, 2016
9.900
10.20
9.450
9.800
169,657
-0.10(-1.01%)
Dec 21, 2016
10.00
10.20
9.900
9.900
179,816
-0.10(-1.00%)
Dec 20, 2016
10.10
10.20
9.850
10.00
115,535
+0.00(+0.00%)
Dec 19, 2016
10.15
10.30
9.850
10.00
82,904
-0.15(-1.48%)
Dec 16, 2016
9.650
10.20
9.550
10.15
311,781
+0.55(+5.73%)
Dec 15, 2016
9.350
9.775
9.250
9.600
113,280
+0.20(+2.13%)
Dec 14, 2016
9.650
9.700
9.330
9.400
71,378
-0.30(-3.09%)
Dec 13, 2016
9.750
9.950
9.400
9.700
122,559
+0.05(+0.52%)
Dec 12, 2016
9.800
9.950
9.550
9.650
80,995
-0.20(-2.03%)
Dec 09, 2016
9.500
9.950
9.350
9.850
121,944
+0.35(+3.68%)
Dec 08, 2016
9.300
9.500
9.300
9.500
88,295
+0.20(+2.15%)
Dec 07, 2016
9.300
9.525
9.200
9.300
110,707
-0.05(-0.53%)
Dec 06, 2016
9.050
9.450
8.950
9.350
88,313
+0.25(+2.75%)
Dec 05, 2016
9.100
9.400
9.000
9.100
121,270
+0.00(+0.00%)
Dec 02, 2016
8.900
9.200
8.900
9.100
49,466
+0.15(+1.68%)
Dec 01, 2016
9.250
9.500
8.750
8.950
202,204
-0.30(-3.24%)
Nov 30, 2016
9.050
9.350
9.000
9.250
123,545
+0.20(+2.21%)
Nov 29, 2016
8.850
9.150
8.700
9.050
99,463
+0.25(+2.84%)
Nov 28, 2016
8.800
9.000
8.600
8.800
119,385
-0.05(-0.56%)
Nov 25, 2016
9.350
9.450
8.800
8.850
76,344
-0.55(-5.85%)
Nov 23, 2016
9.400
9.400
9.400
0
+0.30(+3.30%)
Nov 22, 2016
8.750
9.200
8.750
9.100
105,470
+0.30(+3.41%)
Nov 21, 2016
8.850
8.900
8.700
8.800
58,507
+0.00(+0.00%)
Nov 18, 2016
9.050
9.100
8.700
8.800
148,156
-0.25(-2.76%)
Nov 17, 2016
8.750
9.100
8.700
9.050
125,602
+0.35(+4.02%)
Nov 16, 2016
8.650
8.850
8.650
8.700
80,390
+0.00(+0.00%)
Nov 15, 2016
8.750
8.800
8.600
8.700
112,671
+0.00(+0.00%)
Nov 14, 2016
8.900
9.000
8.600
8.700
178,420
-0.05(-0.57%)
Nov 11, 2016
8.600
8.900
8.250
8.750
277,641
+0.20(+2.34%)
Nov 10, 2016
8.600
8.750
8.350
8.550
136,113
-0.10(-1.16%)
Nov 09, 2016
8.150
8.650
8.050
8.650
182,239
+0.30(+3.59%)
Nov 08, 2016
8.100
8.400
8.000
8.350
135,055
+0.30(+3.73%)
Nov 07, 2016
8.200
8.300
7.950
8.050
165,334
-0.05(-0.62%)
Nov 04, 2016
8.350
8.450
8.050
8.100
252,926
-0.20(-2.41%)
Nov 03, 2016
8.700
8.750
8.150
8.300
301,815
-0.45(-5.14%)
Nov 02, 2016
8.650
8.950
7.600
8.750
1,477,184
+0.55(+6.71%)
Nov 01, 2016
8.450
8.500
8.125
8.200
738,491
-0.30(-3.53%)
Oct 31, 2016
8.400
8.850
8.350
8.500
506,534
+0.10(+1.19%)
Oct 28, 2016
8.300
8.550
8.150
8.400
337,848
+0.05(+0.60%)
Oct 27, 2016
8.650
8.750
8.250
8.350
238,607
-0.20(-2.34%)
Oct 26, 2016
9.000
9.000
8.450
8.550
399,802
-0.45(-5.00%)
Oct 25, 2016
9.000
9.100
8.900
9.000
96,480
+0.00(+0.00%)
Oct 24, 2016
9.000
9.350
8.850
9.000
323,612
+0.00(+0.00%)
Oct 21, 2016
8.950
9.100
8.900
9.000
45,012
-0.05(-0.55%)
Oct 20, 2016
9.050
9.200
8.975
9.050
87,562
-0.10(-1.09%)
Oct 19, 2016
9.050
9.350
8.900
9.150
321,524
+0.15(+1.67%)
Oct 18, 2016
8.950
9.100
8.800
9.000
101,391
+0.10(+1.12%)
Oct 17, 2016
8.750
8.950
8.650
8.900
79,219
+0.11(+1.25%)
Oct 14, 2016
8.690
8.890
8.650
8.790
190,317
+0.13(+1.50%)
Oct 13, 2016
8.600
8.700
8.490
8.660
121,500
+0.01(+0.12%)
Oct 12, 2016
8.600
8.760
8.560
8.650
102,844
+0.01(+0.12%)
Oct 11, 2016
8.750
8.840
8.540
8.640
130,020
-0.11(-1.26%)
Oct 10, 2016
8.750
8.950
8.720
8.750
157,193
+0.01(+0.11%)
Oct 07, 2016
8.540
8.760
8.510
8.740
140,328
+0.18(+2.10%)
Oct 06, 2016
8.660
8.720
8.460
8.560
342,122
-0.09(-1.04%)
Oct 05, 2016
8.680
8.800
8.570
8.650
622,885
-0.05(-0.57%)
Oct 04, 2016
8.670
9.080
8.470
8.700
513,085
+0.05(+0.58%)
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
.