Freshpet Inc CS (NQ: FRPT )

116.63 +0.92 (+0.80%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 155.00 159.50 152.52 155.88 605,200 +1.53(+0.99%)
Feb 25, 2021 158.23 161.32 152.65 154.35 751,534 -0.59(-0.38%)
Feb 24, 2021 157.58 160.92 153.96 154.94 1,547,309 +9.57(+6.58%)
Feb 23, 2021 137.02 146.48 133.70 145.37 1,252,111 -3.96(-2.65%)
Feb 22, 2021 158.00 159.69 149.18 149.33 374,194 -11.83(-7.34%)
Feb 19, 2021 160.43 165.60 160.20 161.16 223,900 +1.58(+0.99%)
Feb 18, 2021 166.40 166.40 158.75 159.58 223,580 -7.68(-4.59%)
Feb 17, 2021 168.28 169.16 164.00 167.26 161,597 -3.21(-1.88%)
Feb 16, 2021 171.37 173.52 168.84 170.47 268,245 -2.05(-1.19%)
Feb 12, 2021 167.61 172.62 166.14 172.52 261,100 +4.73(+2.82%)
Feb 11, 2021 167.20 168.51 165.80 167.79 359,113 +1.62(+0.97%)
Feb 10, 2021 166.42 169.30 165.44 166.17 257,533 +0.93(+0.56%)
Feb 09, 2021 166.85 167.38 163.02 165.24 275,691 +0.10(+0.06%)
Feb 08, 2021 160.35 165.36 159.28 165.14 309,667 +5.72(+3.59%)
Feb 05, 2021 155.00 160.45 154.02 159.42 273,200 +5.41(+3.51%)
Feb 04, 2021 149.24 154.47 148.94 154.01 304,239 +3.98(+2.65%)
Feb 03, 2021 149.29 150.07 145.35 150.03 314,452 +0.10(+0.07%)
Feb 02, 2021 144.11 150.47 144.00 149.93 232,728 +7.75(+5.45%)
Feb 01, 2021 140.06 143.40 140.06 142.18 190,837 +2.87(+2.06%)
Jan 29, 2021 144.64 144.99 137.80 139.31 263,000 -6.37(-4.37%)
Jan 28, 2021 142.42 147.74 141.23 145.68 240,758 +3.26(+2.29%)
Jan 27, 2021 142.38 144.77 132.26 142.42 440,511 -2.58(-1.78%)
Jan 26, 2021 147.47 148.20 142.60 145.00 174,673 -2.28(-1.55%)
Jan 25, 2021 149.53 153.44 146.69 147.28 157,025 -1.44(-0.97%)
Jan 22, 2021 144.50 148.99 144.09 148.72 208,300 +3.27(+2.25%)
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 146.61 146.61 142.03 144.10 280,043 -0.51(-0.35%)
Jan 15, 2021 142.91 145.22 138.88 144.61 241,900 +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%)
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.