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
)
121.03
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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, 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%)
Oct 03, 2016
8.590
8.700
8.400
8.650
335,085
+0.00(+0.00%)
Sep 30, 2016
8.770
8.870
8.610
8.650
291,806
-0.11(-1.26%)
Sep 29, 2016
9.140
9.155
8.740
8.760
113,299
-0.39(-4.26%)
Sep 28, 2016
9.070
9.230
8.860
9.150
159,463
+0.13(+1.44%)
Sep 27, 2016
8.870
9.230
8.710
9.020
208,381
+0.12(+1.35%)
Sep 26, 2016
9.070
9.410
8.790
8.900
244,556
-0.22(-2.41%)
Sep 23, 2016
9.080
9.190
8.970
9.120
223,110
+0.01(+0.11%)
Sep 22, 2016
9.050
9.170
8.880
9.110
124,789
+0.15(+1.67%)
Sep 21, 2016
9.170
9.590
8.890
8.960
117,826
-0.20(-2.18%)
Sep 20, 2016
9.100
9.370
8.860
9.160
336,521
+0.08(+0.88%)
Sep 19, 2016
9.660
9.969
8.988
9.080
338,792
-0.57(-5.91%)
Sep 16, 2016
10.24
10.24
9.620
9.650
392,616
-0.32(-3.21%)
Sep 15, 2016
10.03
10.29
9.845
9.970
114,792
-0.06(-0.60%)
Sep 14, 2016
9.870
10.33
9.830
10.03
176,208
+0.26(+2.66%)
Sep 13, 2016
9.700
10.08
9.591
9.770
155,537
-0.03(-0.31%)
Sep 12, 2016
9.790
10.14
9.660
9.800
161,743
-0.05(-0.51%)
Sep 09, 2016
10.27
10.32
9.830
9.850
139,538
-0.53(-5.11%)
Sep 08, 2016
10.29
10.55
10.22
10.38
76,645
+0.04(+0.39%)
Sep 07, 2016
10.43
10.65
10.30
10.34
124,625
-0.16(-1.52%)
Sep 06, 2016
10.23
10.59
10.20
10.50
118,024
+0.27(+2.64%)
Sep 02, 2016
10.55
10.23
10.23
10.23
139,000
-0.28(-2.66%)
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
.