Freshpet Inc CS (NQ: FRPT )

145.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:16 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 149.86 149.87 143.78 145.45 266,837 -1.08(-0.74%)
Jan 20, 2021 146.49 147.96 145.68 146.53 199,567 +2.43(+1.69%)
Jan 19, 2021 146.61 146.61 142.04 144.10 280,043 -0.51(-0.35%)
Jan 15, 2021 142.91 145.23 138.88 144.61 241,900 +1.11(+0.77%)
Jan 14, 2021 140.94 143.78 138.36 143.50 346,865 +2.98(+2.12%)
Jan 13, 2021 142.48 145.98 140.11 140.52 240,518 -2.66(-1.86%)
Jan 12, 2021 145.62 145.65 141.94 143.18 241,599 -2.00(-1.38%)
Jan 11, 2021 149.35 149.35 144.23 145.18 178,715 -2.66(-1.80%)
Jan 08, 2021 146.78 149.60 146.10 147.84 180,300 +1.01(+0.69%)
Jan 07, 2021 144.35 147.82 143.75 146.83 233,554 +2.24(+1.55%)
Jan 06, 2021 143.67 147.45 142.00 144.59 304,330 +4.26(+3.04%)
Jan 05, 2021 137.29 141.89 135.85 140.33 223,461 +2.15(+1.56%)
Jan 04, 2021 142.77 143.07 137.18 138.18 328,247 -3.81(-2.68%)
Dec 31, 2020 141.99 141.99 141.99 133,301 +0.94(+0.67%)
Dec 30, 2020 141.52 142.79 139.24 141.05 133,301 +0.80(+0.57%)
Dec 29, 2020 142.88 144.80 136.15 140.25 209,695 -1.97(-1.39%)
Dec 28, 2020 145.64 146.87 140.57 142.22 175,362 -1.09(-0.76%)
Dec 24, 2020 142.88 143.50 141.27 143.31 66,200 +0.52(+0.36%)
Dec 23, 2020 145.13 147.56 141.35 142.79 241,992 -1.55(-1.07%)
Dec 22, 2020 142.00 145.87 141.20 144.34 311,472 +3.99(+2.84%)
Dec 21, 2020 136.01 140.94 135.97 140.35 296,418 +2.02(+1.46%)
Dec 18, 2020 138.51 142.74 137.28 138.33 589,200 +1.71(+1.25%)
Dec 17, 2020 134.66 138.59 133.01 136.62 287,740 +4.63(+3.51%)
Dec 16, 2020 132.99 136.55 131.68 131.99 308,395 -0.50(-0.38%)
Dec 15, 2020 132.01 134.00 131.14 132.49 331,464 -0.36(-0.27%)
Dec 14, 2020 134.02 134.62 132.44 132.85 293,194 +0.45(+0.34%)
Dec 11, 2020 131.06 133.49 129.71 132.40 220,300 +0.17(+0.13%)
Dec 10, 2020 132.50 133.84 128.25 132.23 270,357 -1.11(-0.83%)
Dec 09, 2020 141.04 142.96 133.10 133.34 269,085 -7.30(-5.19%)
Dec 08, 2020 134.98 141.00 134.10 140.64 332,746 +5.80(+4.30%)
Dec 07, 2020 135.50 135.50 133.54 134.84 163,398 -0.14(-0.10%)
Dec 04, 2020 133.10 136.14 131.87 134.98 214,100 +2.01(+1.51%)
Dec 03, 2020 134.22 136.12 132.89 132.97 199,179 -1.03(-0.77%)
Dec 02, 2020 134.58 136.45 133.01 134.00 199,549 -1.24(-0.92%)
Dec 01, 2020 138.74 138.74 132.62 135.24 156,646 -1.64(-1.20%)
Nov 30, 2020 134.76 137.73 131.82 136.88 340,145 +3.15(+2.36%)
Nov 27, 2020 132.00 133.78 131.43 133.73 86,000 +2.61(+1.99%)
Nov 25, 2020 131.95 132.60 129.44 131.12 178,300 +0.02(+0.02%)
Nov 24, 2020 139.17 139.46 130.60 131.10 273,039 -6.20(-4.52%)
Nov 23, 2020 136.01 138.61 134.57 137.30 153,064 +1.55(+1.14%)
Nov 20, 2020 133.58 136.07 131.65 135.75 195,800 +0.74(+0.55%)
Nov 19, 2020 135.20 139.17 134.44 135.01 290,396 -0.36(-0.27%)
Nov 18, 2020 136.55 139.18 134.86 135.37 241,262 -1.18(-0.86%)
Nov 17, 2020 131.46 137.85 129.40 136.55 277,080 +5.21(+3.97%)
Nov 16, 2020 129.96 132.90 129.31 131.34 249,403 +2.24(+1.74%)
Nov 13, 2020 130.22 131.56 127.22 129.10 254,200 +0.75(+0.58%)
Nov 12, 2020 128.56 131.96 126.69 128.35 244,381 +0.28(+0.22%)
Nov 11, 2020 123.23 128.58 120.51 128.07 250,593 +6.95(+5.74%)
Nov 10, 2020 126.10 126.38 116.93 121.12 446,498 -3.62(-2.90%)
Nov 09, 2020 138.75 139.37 124.69 124.74 335,947 -10.52(-7.78%)
Nov 06, 2020 136.29 139.71 132.99 135.26 323,900 -1.36(-1.00%)
Nov 05, 2020 135.00 137.00 133.47 136.62 269,403 +3.02(+2.26%)
Nov 04, 2020 126.99 135.04 126.25 133.60 264,344 +8.17(+6.51%)
Nov 03, 2020 114.84 126.79 114.84 125.43 515,855 +6.92(+5.84%)
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.