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
)
109.58
+2.50 (+2.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2016
8.870
9.060
8.697
8.740
213,514
-0.12(-1.35%)
Jul 28, 2016
8.800
9.010
8.790
8.860
84,779
+0.00(+0.00%)
Jul 27, 2016
8.870
9.100
8.750
8.860
144,769
-0.01(-0.11%)
Jul 26, 2016
9.290
9.410
8.690
8.870
256,223
-0.41(-4.42%)
Jul 25, 2016
10.01
10.34
9.230
9.280
233,672
-0.74(-7.39%)
Jul 22, 2016
10.01
10.10
9.950
10.02
226,358
+0.02(+0.20%)
Jul 21, 2016
10.02
10.24
10.00
10.00
73,249
-0.03(-0.30%)
Jul 20, 2016
10.18
10.34
10.00
10.03
101,387
-0.13(-1.28%)
Jul 19, 2016
10.36
10.38
10.09
10.16
72,288
-0.22(-2.12%)
Jul 18, 2016
10.36
10.50
10.28
10.38
74,345
+0.02(+0.19%)
Jul 15, 2016
10.45
10.48
10.25
10.36
93,986
-0.04(-0.38%)
Jul 14, 2016
10.48
10.63
10.28
10.40
164,059
-0.03(-0.29%)
Jul 13, 2016
10.43
10.63
10.33
10.43
192,445
+0.02(+0.19%)
Jul 12, 2016
10.25
10.47
10.10
10.41
152,433
+0.23(+2.26%)
Jul 11, 2016
10.14
10.32
9.995
10.18
159,593
+0.08(+0.79%)
Jul 08, 2016
9.550
10.35
9.470
10.10
258,957
+0.63(+6.65%)
Jul 07, 2016
9.480
9.750
9.400
9.470
266,129
-0.30(-3.07%)
Jul 05, 2016
9.800
9.930
9.540
9.770
149,508
-0.09(-0.91%)
Jul 01, 2016
9.330
9.860
9.860
9.860
172,300
+0.53(+5.68%)
Jun 30, 2016
9.170
9.350
9.030
9.330
155,576
+0.15(+1.63%)
Jun 29, 2016
9.140
9.320
8.841
9.180
149,842
+0.11(+1.21%)
Jun 28, 2016
9.200
9.453
8.990
9.070
434,355
-0.04(-0.44%)
Jun 27, 2016
9.480
9.490
8.990
9.110
306,554
-0.38(-4.00%)
Jun 24, 2016
9.360
9.600
9.180
9.490
495,429
-0.24(-2.47%)
Jun 23, 2016
9.470
9.780
9.470
9.730
138,527
+0.39(+4.18%)
Jun 22, 2016
9.440
9.810
9.320
9.340
83,605
-0.11(-1.16%)
Jun 21, 2016
9.390
9.470
9.210
9.450
151,864
+0.06(+0.64%)
Jun 20, 2016
9.340
9.702
9.320
9.390
100,250
+0.12(+1.29%)
Jun 17, 2016
9.280
9.490
9.140
9.270
221,357
+0.02(+0.22%)
Jun 16, 2016
9.120
9.300
8.845
9.250
118,214
+0.11(+1.20%)
Jun 15, 2016
9.190
9.480
9.100
9.140
150,144
-0.01(-0.11%)
Jun 14, 2016
9.250
9.370
9.000
9.150
211,564
-0.14(-1.51%)
Jun 13, 2016
9.550
9.900
9.255
9.290
174,118
-0.26(-2.72%)
Jun 10, 2016
9.880
10.00
9.495
9.550
224,821
-0.45(-4.50%)
Jun 09, 2016
10.10
10.10
9.800
10.00
193,856
-0.13(-1.28%)
Jun 08, 2016
9.990
10.20
9.920
10.13
171,120
+0.14(+1.40%)
Jun 07, 2016
9.640
10.09
9.640
9.990
211,956
+0.33(+3.42%)
Jun 06, 2016
9.450
9.730
9.330
9.660
194,797
+0.19(+2.01%)
Jun 03, 2016
9.360
9.470
9.230
9.470
216,748
+0.09(+0.96%)
Jun 02, 2016
9.110
9.650
8.970
9.380
268,678
+0.28(+3.08%)
Jun 01, 2016
9.240
9.370
8.910
9.100
1,005,206
-0.16(-1.73%)
May 31, 2016
9.890
9.900
9.220
9.260
471,022
-0.63(-6.37%)
May 27, 2016
9.380
9.890
9.890
9.890
241,400
+0.47(+4.99%)
May 26, 2016
9.110
9.449
9.110
9.420
196,570
+0.37(+4.09%)
May 25, 2016
8.870
9.150
8.754
9.050
99,450
+0.21(+2.38%)
May 24, 2016
8.910
9.200
8.750
8.840
214,663
-0.07(-0.79%)
May 23, 2016
8.950
9.240
8.840
8.910
126,623
-0.08(-0.89%)
May 20, 2016
8.680
9.020
8.620
8.990
121,420
+0.40(+4.66%)
May 19, 2016
8.740
8.855
8.540
8.590
353,886
-0.18(-2.05%)
May 18, 2016
8.840
8.880
8.670
8.770
177,926
-0.09(-1.02%)
May 17, 2016
9.100
9.140
8.710
8.860
405,445
-0.26(-2.85%)
May 16, 2016
8.710
9.180
8.655
9.120
281,825
+0.41(+4.71%)
May 13, 2016
9.000
9.050
8.560
8.710
191,349
-0.31(-3.44%)
May 12, 2016
8.860
9.290
8.790
9.020
342,517
+0.00(+0.00%)
May 11, 2016
9.320
9.550
8.990
9.020
261,527
-0.33(-3.53%)
May 10, 2016
9.160
9.430
9.034
9.350
170,588
+0.30(+3.31%)
May 09, 2016
8.910
9.200
8.820
9.050
219,279
+0.12(+1.34%)
May 06, 2016
8.490
9.049
8.470
8.930
285,838
+0.44(+5.18%)
May 05, 2016
7.970
8.940
7.970
8.490
498,817
+0.36(+4.43%)
May 04, 2016
8.100
8.330
8.030
8.130
633,718
+0.02(+0.25%)
May 03, 2016
8.310
8.360
7.910
8.110
271,136
-0.25(-2.99%)
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
.