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 (%)
Nov 30, 2015
8.520
8.820
8.390
8.610
594,545
+0.13(+1.53%)
Nov 27, 2015
8.410
8.550
8.180
8.480
300,152
+0.15(+1.80%)
Nov 25, 2015
7.550
8.330
8.330
8.330
632,200
+0.82(+10.92%)
Nov 24, 2015
7.000
7.635
7.000
7.510
338,595
+0.44(+6.22%)
Nov 23, 2015
7.000
7.140
6.870
7.070
404,682
+0.24(+3.51%)
Nov 20, 2015
6.550
7.330
6.540
6.830
1,126,469
+0.27(+4.12%)
Nov 19, 2015
6.540
6.610
6.250
6.560
1,053,429
+0.27(+4.29%)
Nov 18, 2015
6.150
6.350
6.100
6.290
852,222
+0.19(+3.11%)
Nov 17, 2015
6.220
6.230
6.000
6.100
499,361
-0.12(-1.93%)
Nov 16, 2015
6.280
6.403
6.140
6.220
986,343
-0.06(-0.88%)
Nov 13, 2015
6.220
6.310
6.030
6.275
975,192
-0.00(-0.08%)
Nov 12, 2015
6.400
6.520
5.890
6.280
4,926,301
-2.09(-24.97%)
Nov 11, 2015
8.840
9.055
8.060
8.370
612,000
-0.44(-4.99%)
Nov 10, 2015
9.200
9.250
8.690
8.810
682,928
-0.34(-3.72%)
Nov 09, 2015
9.140
9.275
9.030
9.150
230,135
+0.01(+0.11%)
Nov 06, 2015
9.030
9.300
8.820
9.140
434,105
+0.09(+0.99%)
Nov 05, 2015
9.190
9.300
8.990
9.050
301,240
-0.15(-1.63%)
Nov 04, 2015
9.250
9.370
9.030
9.200
381,886
-0.02(-0.22%)
Nov 03, 2015
9.770
9.830
9.000
9.220
956,923
-0.61(-6.21%)
Nov 02, 2015
9.720
9.945
9.600
9.830
271,930
+0.08(+0.82%)
Oct 30, 2015
9.940
10.05
9.540
9.750
291,275
-0.21(-2.11%)
Oct 29, 2015
10.02
10.06
9.880
9.960
259,427
-0.07(-0.70%)
Oct 28, 2015
9.880
10.21
9.760
10.03
375,992
+0.14(+1.42%)
Oct 27, 2015
10.00
10.06
9.720
9.890
754,353
-0.15(-1.49%)
Oct 26, 2015
10.50
10.59
10.01
10.04
301,403
-0.46(-4.38%)
Oct 23, 2015
11.07
11.15
10.49
10.50
171,402
-0.35(-3.23%)
Oct 22, 2015
10.41
11.17
10.41
10.85
508,717
+0.46(+4.43%)
Oct 21, 2015
10.58
10.72
10.27
10.39
195,640
-0.14(-1.33%)
Oct 20, 2015
10.41
10.94
10.35
10.53
384,292
+0.18(+1.74%)
Oct 19, 2015
10.25
10.49
10.15
10.35
197,940
+0.02(+0.19%)
Oct 16, 2015
10.26
10.50
10.09
10.33
181,176
+0.07(+0.68%)
Oct 15, 2015
10.07
10.26
9.900
10.26
150,082
+0.26(+2.60%)
Oct 14, 2015
10.17
10.50
9.920
10.00
259,256
-0.20(-1.96%)
Oct 13, 2015
10.49
10.84
10.00
10.20
249,273
-0.32(-3.04%)
Oct 12, 2015
10.31
10.69
10.14
10.52
299,949
+0.16(+1.54%)
Oct 09, 2015
10.32
10.50
10.10
10.36
311,133
+0.09(+0.88%)
Oct 08, 2015
10.01
10.51
10.01
10.27
450,499
+0.27(+2.70%)
Oct 07, 2015
9.670
10.24
9.650
10.00
2,195,782
+0.40(+4.17%)
Oct 06, 2015
10.04
10.09
9.500
9.600
3,153,434
-0.50(-4.95%)
Oct 05, 2015
10.09
10.18
9.990
10.10
372,190
+0.07(+0.70%)
Oct 02, 2015
9.880
10.13
9.880
10.03
506,756
+0.02(+0.20%)
Oct 01, 2015
10.53
10.59
9.860
10.01
378,043
-0.49(-4.67%)
Sep 30, 2015
10.65
10.80
10.35
10.50
432,657
-0.15(-1.41%)
Sep 29, 2015
10.63
10.84
10.30
10.65
480,759
-0.04(-0.37%)
Sep 28, 2015
10.30
10.75
10.09
10.69
482,547
+0.25(+2.39%)
Sep 25, 2015
11.16
11.25
10.38
10.44
606,025
-0.55(-5.00%)
Sep 24, 2015
10.60
11.00
10.55
10.99
426,877
+0.35(+3.29%)
Sep 23, 2015
10.44
10.87
10.44
10.64
518,349
+0.16(+1.53%)
Sep 22, 2015
10.00
10.82
9.980
10.48
380,926
+0.19(+1.85%)
Sep 21, 2015
9.940
10.86
9.860
10.29
641,281
+0.30(+3.00%)
Sep 18, 2015
10.11
10.16
9.780
9.990
793,067
-0.43(-4.13%)
Sep 17, 2015
10.48
10.65
10.33
10.42
360,711
-0.02(-0.19%)
Sep 16, 2015
10.77
10.78
10.37
10.44
323,668
-0.37(-3.42%)
Sep 15, 2015
11.11
11.71
10.71
10.81
514,998
-0.31(-2.79%)
Sep 14, 2015
11.37
11.52
10.87
11.12
306,337
-0.35(-3.05%)
Sep 11, 2015
11.62
11.76
11.14
11.47
486,555
-0.40(-3.37%)
Sep 10, 2015
12.15
12.22
11.39
11.87
365,402
-0.31(-2.55%)
Sep 09, 2015
12.50
12.82
12.13
12.18
259,205
-0.38(-3.03%)
Sep 08, 2015
12.61
12.71
12.42
12.56
283,029
+0.09(+0.72%)
Sep 04, 2015
12.38
12.47
12.47
12.47
252,100
-0.11(-0.87%)
Sep 03, 2015
12.48
12.83
12.18
12.58
618,805
+0.17(+1.37%)
Sep 02, 2015
12.85
13.00
11.93
12.41
451,759
-0.44(-3.42%)
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
.