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
)
123.01
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2024
88.36
88.36
86.04
86.10
423,768
-2.19(-2.48%)
Jan 30, 2024
87.82
88.81
86.98
88.29
329,856
+0.25(+0.28%)
Jan 29, 2024
88.50
89.32
86.83
88.04
460,899
-0.11(-0.12%)
Jan 26, 2024
88.01
88.50
87.64
88.15
342,116
+0.16(+0.18%)
Jan 25, 2024
89.00
89.00
87.51
87.99
434,550
-0.10(-0.11%)
Jan 24, 2024
88.11
89.47
87.50
88.09
441,587
+0.03(+0.03%)
Jan 23, 2024
88.22
89.00
87.55
88.06
389,261
+0.66(+0.76%)
Jan 22, 2024
87.06
88.30
86.41
87.40
400,683
+0.56(+0.64%)
Jan 19, 2024
85.75
86.84
84.69
86.84
485,580
+1.61(+1.89%)
Jan 18, 2024
85.77
86.45
83.77
85.23
482,748
-0.14(-0.16%)
Jan 17, 2024
84.79
85.55
84.00
85.37
349,312
-0.23(-0.27%)
Jan 16, 2024
85.33
85.65
84.53
85.60
357,116
+0.25(+0.29%)
Jan 12, 2024
84.95
86.45
84.23
85.35
630,031
+0.40(+0.47%)
Jan 11, 2024
84.81
85.44
82.89
84.95
589,269
-0.30(-0.35%)
Jan 10, 2024
85.09
87.09
84.57
85.25
854,182
+1.24(+1.48%)
Jan 09, 2024
82.21
86.42
82.21
84.01
739,723
+0.89(+1.07%)
Jan 08, 2024
84.00
84.26
82.76
83.12
809,629
-1.35(-1.60%)
Jan 05, 2024
83.41
85.26
82.70
84.47
513,270
+0.65(+0.78%)
Jan 04, 2024
82.70
84.25
82.16
83.82
698,876
+0.32(+0.38%)
Jan 03, 2024
86.96
87.21
82.66
83.50
1,141,336
-3.98(-4.55%)
Jan 02, 2024
85.88
89.06
84.14
87.48
1,293,015
+0.72(+0.83%)
Dec 29, 2023
87.00
88.00
86.41
86.76
308,406
-0.71(-0.81%)
Dec 28, 2023
87.53
88.57
86.74
87.47
358,504
-0.21(-0.24%)
Dec 27, 2023
86.38
88.85
86.06
87.68
622,504
+1.72(+2.00%)
Dec 26, 2023
85.53
86.89
85.08
85.96
262,805
+0.68(+0.80%)
Dec 22, 2023
85.31
86.57
84.90
85.28
616,444
+0.25(+0.29%)
Dec 21, 2023
84.46
85.63
83.34
85.03
276,681
+1.26(+1.50%)
Dec 20, 2023
85.21
86.17
83.71
83.77
324,347
-1.82(-2.13%)
Dec 19, 2023
84.18
86.04
83.62
85.59
450,987
+1.14(+1.35%)
Dec 18, 2023
85.00
85.65
83.69
84.45
479,186
+0.00(+0.00%)
Dec 15, 2023
84.28
84.81
83.11
84.45
720,876
+0.18(+0.21%)
Dec 14, 2023
84.59
86.48
83.98
84.27
897,991
+0.42(+0.50%)
Dec 13, 2023
79.50
84.40
79.50
83.85
824,505
+4.50(+5.67%)
Dec 12, 2023
77.90
79.38
77.39
79.35
633,061
+2.09(+2.71%)
Dec 11, 2023
76.21
78.70
75.81
77.26
581,454
+1.01(+1.32%)
Dec 08, 2023
76.45
77.13
75.64
76.25
800,283
+0.74(+0.98%)
Dec 07, 2023
73.09
75.91
71.98
75.51
658,339
+3.07(+4.24%)
Dec 06, 2023
71.67
73.26
71.66
72.44
503,974
+0.84(+1.17%)
Dec 05, 2023
72.05
73.19
71.22
71.60
534,424
-0.59(-0.82%)
Dec 04, 2023
71.84
73.52
71.42
72.19
869,361
+0.47(+0.66%)
Dec 01, 2023
70.70
72.39
70.58
71.72
987,448
+0.77(+1.09%)
Nov 30, 2023
70.10
71.09
69.37
70.95
372,734
+0.97(+1.39%)
Nov 29, 2023
70.53
71.51
69.66
69.98
733,655
-0.37(-0.53%)
Nov 28, 2023
68.71
70.50
68.22
70.35
688,174
+1.65(+2.40%)
Nov 27, 2023
69.11
69.31
68.25
68.70
358,388
-0.60(-0.87%)
Nov 24, 2023
69.73
70.64
69.19
69.30
135,684
-0.55(-0.79%)
Nov 22, 2023
69.34
70.17
68.88
69.85
351,243
+0.79(+1.14%)
Nov 21, 2023
69.64
69.75
68.89
69.06
318,184
-0.56(-0.80%)
Nov 20, 2023
70.24
70.61
69.28
69.62
344,032
-0.25(-0.36%)
Nov 17, 2023
69.52
70.39
68.52
69.87
1,042,960
+0.95(+1.38%)
Nov 16, 2023
68.59
69.51
68.14
68.92
357,933
-0.11(-0.16%)
Nov 15, 2023
70.09
70.73
68.98
69.03
429,334
-0.64(-0.92%)
Nov 14, 2023
68.75
70.30
68.73
69.67
474,758
+2.24(+3.32%)
Nov 13, 2023
66.82
69.04
66.36
67.43
603,435
+0.40(+0.60%)
Nov 10, 2023
66.50
67.68
66.19
67.03
384,499
+0.56(+0.84%)
Nov 09, 2023
66.44
67.69
65.85
66.47
346,147
+0.16(+0.24%)
Nov 08, 2023
67.89
68.53
65.81
66.31
671,129
-1.58(-2.33%)
Nov 07, 2023
67.70
69.15
67.51
67.89
1,035,084
-0.21(-0.31%)
Nov 06, 2023
71.07
73.75
66.54
68.10
3,538,463
+9.85(+16.91%)
Nov 03, 2023
59.28
59.66
57.50
58.25
753,667
+0.19(+0.33%)
Nov 02, 2023
57.11
58.74
57.11
58.06
659,035
+2.19(+3.92%)
Nov 01, 2023
57.33
57.47
54.60
55.87
819,531
-1.53(-2.67%)
Oct 31, 2023
58.00
58.36
57.25
57.40
612,808
-0.42(-0.73%)
Oct 30, 2023
58.67
58.77
57.00
57.82
394,119
-0.05(-0.09%)
Oct 27, 2023
57.78
58.27
56.78
57.87
405,111
+0.16(+0.28%)
Oct 26, 2023
58.90
59.79
57.66
57.71
521,441
-1.25(-2.12%)
Oct 25, 2023
58.04
59.08
56.91
58.96
441,026
+0.83(+1.43%)
Oct 24, 2023
57.07
59.42
57.00
58.13
426,872
+0.85(+1.48%)
Oct 23, 2023
55.01
57.61
54.78
57.28
719,652
+2.00(+3.62%)
Oct 20, 2023
55.50
56.66
55.09
55.28
585,813
-0.39(-0.70%)
Oct 19, 2023
55.40
57.22
54.81
55.67
516,484
+0.27(+0.49%)
Oct 18, 2023
57.45
58.89
54.85
55.40
771,425
-2.81(-4.83%)
Oct 17, 2023
57.14
58.98
57.14
58.21
656,567
+0.76(+1.32%)
Oct 16, 2023
57.05
58.27
56.89
57.45
430,065
+0.49(+0.86%)
Oct 13, 2023
57.34
57.66
56.07
56.96
509,210
-0.35(-0.61%)
Oct 12, 2023
59.31
60.03
57.03
57.31
700,132
-2.06(-3.47%)
Oct 11, 2023
59.02
59.45
57.92
59.37
359,852
+0.38(+0.64%)
Oct 10, 2023
58.41
60.77
58.41
58.99
504,696
+0.39(+0.67%)
Oct 09, 2023
58.05
59.00
56.98
58.60
383,646
-0.24(-0.41%)
Oct 06, 2023
58.33
59.22
56.20
58.84
1,023,788
-0.21(-0.36%)
Oct 05, 2023
61.24
61.61
58.99
59.05
586,245
-2.22(-3.62%)
Oct 04, 2023
61.35
62.69
59.61
61.27
816,245
-0.11(-0.18%)
Oct 03, 2023
64.63
64.89
60.33
61.38
681,810
-3.51(-5.41%)
Oct 02, 2023
65.41
65.90
64.14
64.89
369,258
-0.99(-1.50%)
Sep 29, 2023
65.93
66.65
65.23
65.88
520,371
+0.58(+0.89%)
Sep 28, 2023
64.83
65.61
64.57
65.30
360,481
+0.56(+0.86%)
Sep 27, 2023
65.36
66.42
63.67
64.74
538,019
-0.13(-0.20%)
Sep 26, 2023
63.05
65.02
63.01
64.87
451,297
+1.50(+2.37%)
Sep 25, 2023
63.79
63.80
63.16
63.37
734,135
-0.55(-0.86%)
Sep 22, 2023
66.07
66.50
63.55
63.92
619,824
-2.09(-3.17%)
Sep 21, 2023
68.00
68.10
65.49
66.01
751,125
-2.32(-3.40%)
Sep 20, 2023
72.95
73.19
68.09
68.33
883,228
-4.13(-5.70%)
Sep 19, 2023
72.52
73.13
71.62
72.46
336,810
-0.26(-0.36%)
Sep 18, 2023
72.21
73.30
71.67
72.72
534,997
+0.48(+0.66%)
Sep 15, 2023
71.97
72.88
71.69
72.24
473,378
+0.11(+0.15%)
Sep 14, 2023
72.17
73.23
71.18
72.13
351,739
-0.07(-0.10%)
Sep 13, 2023
73.46
73.91
72.04
72.20
382,516
-0.02(-0.03%)
Sep 12, 2023
72.39
72.95
71.94
72.22
250,028
-0.14(-0.19%)
Sep 11, 2023
73.93
75.10
70.79
72.36
421,696
-1.06(-1.44%)
Sep 08, 2023
74.37
74.94
73.10
73.42
365,585
-1.08(-1.45%)
Sep 07, 2023
74.47
75.21
73.83
74.50
329,983
-0.23(-0.31%)
Sep 06, 2023
76.24
76.38
73.60
74.73
500,610
-1.42(-1.86%)
Sep 05, 2023
75.60
77.33
74.90
76.15
352,003
+0.41(+0.54%)
Sep 01, 2023
76.15
77.00
75.70
75.74
314,947
+0.23(+0.30%)
Aug 31, 2023
76.78
77.28
75.26
75.51
792,388
-1.48(-1.92%)
Aug 30, 2023
74.30
77.74
74.30
76.99
529,925
+2.24(+3.00%)
Aug 29, 2023
72.85
75.55
72.85
74.75
461,131
+2.30(+3.17%)
Aug 28, 2023
72.99
74.06
72.32
72.45
486,974
-0.90(-1.23%)
Aug 25, 2023
73.26
74.68
72.73
73.35
509,742
+0.10(+0.14%)
Aug 24, 2023
75.29
75.40
72.66
73.25
600,838
-2.49(-3.29%)
Aug 23, 2023
76.13
77.08
75.52
75.74
872,241
-0.66(-0.86%)
Aug 22, 2023
77.24
78.97
75.45
76.40
738,183
-1.07(-1.38%)
Aug 21, 2023
79.95
80.50
77.26
77.47
869,675
-1.81(-2.28%)
Aug 18, 2023
78.59
80.54
78.11
79.28
380,904
+0.12(+0.15%)
Aug 17, 2023
80.74
81.08
78.90
79.16
275,802
-1.58(-1.96%)
Aug 16, 2023
80.74
80.94
79.47
80.74
513,922
+0.43(+0.54%)
Aug 15, 2023
79.63
81.00
78.89
80.31
520,343
+0.63(+0.79%)
Aug 14, 2023
78.95
79.75
78.08
79.68
528,632
+0.15(+0.19%)
Aug 11, 2023
78.82
79.87
78.28
79.53
828,197
+0.23(+0.29%)
Aug 10, 2023
81.03
81.50
77.35
79.30
1,043,112
+0.02(+0.03%)
Aug 09, 2023
80.86
81.35
78.25
79.28
654,787
-0.72(-0.90%)
Aug 08, 2023
81.30
81.54
78.94
80.00
800,961
-2.25(-2.74%)
Aug 07, 2023
75.59
84.70
75.19
82.25
2,725,631
+8.51(+11.54%)
Aug 04, 2023
73.25
75.14
72.98
73.74
673,624
+0.55(+0.75%)
Aug 03, 2023
73.80
74.56
72.81
73.19
318,935
-0.69(-0.93%)
Aug 02, 2023
73.22
74.17
72.77
73.88
426,959
+0.08(+0.11%)
Aug 01, 2023
72.57
73.98
72.00
73.80
513,350
+0.26(+0.35%)
Jul 31, 2023
70.63
74.02
70.63
73.54
877,916
+3.13(+4.45%)
Jul 28, 2023
69.61
70.67
68.80
70.41
385,198
+2.02(+2.95%)
Jul 27, 2023
71.00
71.36
68.15
68.39
418,637
-1.90(-2.70%)
Jul 26, 2023
68.99
70.81
68.25
70.29
580,792
+1.37(+1.99%)
Jul 25, 2023
66.22
69.74
66.22
68.92
880,567
+2.52(+3.80%)
Jul 24, 2023
65.38
67.55
64.51
66.40
549,385
+1.10(+1.68%)
Jul 21, 2023
65.53
65.53
64.31
65.30
285,541
+0.21(+0.32%)
Jul 20, 2023
66.30
66.72
64.61
65.09
396,192
-1.55(-2.33%)
Jul 19, 2023
68.19
68.67
66.12
66.64
657,248
-0.78(-1.16%)
Jul 18, 2023
66.54
67.68
66.18
67.42
546,130
+1.41(+2.14%)
Jul 17, 2023
65.80
67.14
65.52
66.01
445,453
+0.10(+0.15%)
Jul 14, 2023
66.02
66.45
65.31
65.91
404,199
-0.25(-0.38%)
Jul 13, 2023
67.47
67.85
66.07
66.16
297,340
-0.93(-1.39%)
Jul 12, 2023
67.91
68.10
66.88
67.09
387,711
+0.03(+0.04%)
Jul 11, 2023
67.18
67.79
66.47
67.06
329,621
+0.06(+0.09%)
Jul 10, 2023
65.68
67.18
65.45
67.00
321,907
+1.33(+2.03%)
Jul 07, 2023
65.40
66.64
65.40
65.67
398,536
+0.49(+0.75%)
Jul 06, 2023
65.34
65.56
63.64
65.18
354,139
-0.90(-1.36%)
Jul 05, 2023
67.05
67.47
65.89
66.08
375,369
-0.94(-1.40%)
Jul 03, 2023
65.84
67.09
65.48
67.02
346,509
+1.21(+1.84%)
Jun 30, 2023
64.87
66.12
64.13
65.81
416,950
+1.43(+2.22%)
Jun 29, 2023
64.14
66.26
64.03
64.38
505,976
+0.65(+1.02%)
Jun 28, 2023
62.13
63.77
61.36
63.73
418,668
+0.96(+1.53%)
Jun 27, 2023
62.22
63.84
62.11
62.77
411,614
+0.45(+0.72%)
Jun 26, 2023
62.21
63.92
61.16
62.32
502,467
+0.47(+0.76%)
Jun 23, 2023
61.59
63.05
60.76
61.85
637,043
+0.07(+0.11%)
Jun 22, 2023
62.14
62.95
60.92
61.78
422,444
-0.52(-0.83%)
Jun 21, 2023
61.68
62.85
60.35
62.30
485,354
+0.30(+0.48%)
Jun 20, 2023
63.73
64.52
61.22
62.00
981,189
-1.89(-2.96%)
Jun 16, 2023
66.04
66.93
63.60
63.89
610,668
-1.93(-2.93%)
Jun 15, 2023
66.82
67.54
65.53
65.82
504,494
-1.82(-2.69%)
May 08, 2023
69.90
73.48
64.21
67.64
1,429,313
-1.90(-2.73%)
May 05, 2023
69.48
70.63
66.01
69.54
940,673
+0.74(+1.08%)
May 04, 2023
69.21
69.80
68.06
68.80
534,841
-0.33(-0.48%)
May 03, 2023
68.04
69.58
67.21
69.13
760,276
+1.03(+1.51%)
May 02, 2023
69.34
69.95
66.65
68.10
492,245
-1.25(-1.80%)
May 01, 2023
68.93
69.94
68.18
69.35
494,211
+0.38(+0.55%)
Apr 28, 2023
67.59
69.00
66.86
68.97
382,372
+1.25(+1.85%)
Apr 27, 2023
67.82
69.67
66.99
67.72
919,542
+0.26(+0.39%)
Apr 26, 2023
65.94
68.99
65.48
67.46
909,012
+1.96(+2.99%)
Apr 25, 2023
64.77
65.66
64.19
65.50
474,183
+0.31(+0.48%)
Apr 24, 2023
64.85
65.44
64.07
65.19
480,737
+0.18(+0.28%)
Apr 21, 2023
63.72
65.36
63.06
65.01
1,220,094
+1.38(+2.17%)
Apr 20, 2023
61.52
63.70
61.52
63.63
847,558
+1.32(+2.12%)
Apr 19, 2023
65.26
65.30
62.24
62.31
563,016
-2.93(-4.49%)
Apr 18, 2023
65.56
66.84
63.10
65.24
1,792,287
+0.08(+0.12%)
Apr 17, 2023
65.40
66.93
64.39
65.16
1,887,699
-0.04(-0.06%)
Apr 14, 2023
66.37
67.17
64.48
65.20
365,151
-1.02(-1.54%)
Apr 13, 2023
63.83
67.02
63.83
66.22
602,318
+2.94(+4.65%)
Apr 12, 2023
65.54
66.06
63.15
63.28
441,788
-1.29(-2.00%)
Apr 11, 2023
65.99
67.07
64.45
64.57
911,383
-1.01(-1.54%)
Apr 10, 2023
65.69
66.54
64.50
65.58
354,520
-0.51(-0.77%)
Apr 06, 2023
65.07
66.15
64.38
66.09
389,453
+0.69(+1.06%)
Apr 05, 2023
66.80
67.94
64.42
65.40
879,522
-1.67(-2.49%)
Apr 04, 2023
67.52
67.93
65.93
67.07
609,700
-0.04(-0.06%)
Apr 03, 2023
66.19
68.05
65.20
67.11
665,485
+0.92(+1.39%)
Mar 31, 2023
66.12
68.17
65.25
66.19
901,539
+0.31(+0.47%)
Mar 30, 2023
64.82
66.76
64.62
65.88
858,625
+1.10(+1.70%)
Mar 29, 2023
64.68
65.75
64.00
64.78
603,151
+1.09(+1.71%)
Mar 28, 2023
63.09
64.23
62.36
63.69
1,004,003
+0.68(+1.08%)
Mar 27, 2023
62.45
63.81
61.59
63.01
649,926
+0.89(+1.43%)
Mar 24, 2023
59.21
62.76
58.77
62.12
880,659
+2.39(+4.00%)
Mar 23, 2023
62.47
62.86
59.49
59.73
727,383
-2.32(-3.74%)
Mar 22, 2023
62.13
64.41
61.12
62.05
1,016,298
+0.67(+1.09%)
Mar 21, 2023
60.29
62.46
59.80
61.38
1,277,725
+2.33(+3.95%)
Mar 20, 2023
59.99
60.17
58.01
59.05
854,671
-0.57(-0.96%)
Mar 17, 2023
57.86
59.67
57.08
59.62
1,378,202
+1.35(+2.32%)
Mar 16, 2023
54.58
59.38
52.72
58.27
3,639,041
+3.62(+6.62%)
Mar 15, 2023
47.18
56.16
45.13
54.65
5,532,134
-1.02(-1.83%)
Mar 14, 2023
56.95
57.96
54.09
55.67
536,887
+0.43(+0.78%)
Mar 13, 2023
55.10
56.94
53.85
55.24
616,808
-1.54(-2.71%)
Mar 10, 2023
59.62
60.26
53.78
56.78
1,084,846
-3.01(-5.03%)
Mar 09, 2023
61.59
62.04
59.71
59.79
289,869
-1.64(-2.67%)
Mar 08, 2023
61.65
62.09
60.71
61.43
408,294
-0.26(-0.42%)
Mar 07, 2023
62.72
63.55
61.63
61.69
288,981
-1.15(-1.83%)
Mar 06, 2023
63.11
63.97
62.02
62.84
320,204
+0.16(+0.26%)
Mar 03, 2023
62.78
64.01
62.29
62.68
503,726
+0.12(+0.19%)
Mar 02, 2023
63.37
63.84
61.77
62.56
523,732
-1.29(-2.02%)
Mar 01, 2023
62.28
64.69
61.75
63.85
742,557
+1.67(+2.69%)
Feb 28, 2023
62.70
63.83
61.27
62.18
733,213
+0.09(+0.14%)
Feb 27, 2023
59.00
63.55
57.10
62.09
1,031,036
+1.03(+1.69%)
Feb 24, 2023
60.68
61.30
59.67
61.06
891,752
-1.33(-2.13%)
Feb 23, 2023
63.41
64.78
57.92
62.39
888,161
-0.85(-1.34%)
Feb 22, 2023
62.45
65.97
62.45
63.24
835,718
+0.79(+1.27%)
Feb 21, 2023
66.19
66.19
62.39
62.45
691,109
-4.86(-7.22%)
Feb 17, 2023
64.98
67.80
64.65
67.31
836,446
+2.09(+3.20%)
Feb 16, 2023
66.62
67.92
64.13
65.22
691,096
-2.71(-3.99%)
Feb 15, 2023
65.59
68.61
64.89
67.93
1,018,944
+2.36(+3.60%)
Feb 14, 2023
62.18
66.25
60.85
65.57
953,667
+3.06(+4.90%)
Feb 13, 2023
62.84
63.91
61.93
62.51
510,761
-0.06(-0.10%)
Feb 10, 2023
61.81
63.05
60.66
62.57
481,187
+0.10(+0.16%)
Feb 09, 2023
62.96
65.42
61.93
62.47
701,209
-0.33(-0.53%)
Feb 08, 2023
63.99
64.14
62.66
62.80
451,057
-1.63(-2.53%)
Feb 07, 2023
65.07
65.56
62.54
64.43
512,350
-0.91(-1.39%)
Feb 06, 2023
64.50
66.46
64.50
65.34
519,188
+0.07(+0.11%)
Feb 03, 2023
65.03
66.66
63.82
65.27
607,974
-0.65(-0.99%)
Feb 02, 2023
65.35
68.80
64.47
65.92
1,287,708
+1.50(+2.33%)
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
.