Skip to main content

Freshpet Inc CS (NQ: FRPT )

130.69 +2.52 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 128.26 129.07 126.05 128.17 587,642 +3.13(+2.50%)
May 22, 2024 126.51 126.99 124.52 125.04 323,984 -1.63(-1.29%)
May 21, 2024 125.09 126.85 123.71 126.67 281,581 +1.83(+1.47%)
May 20, 2024 126.61 127.22 124.07 124.84 433,130 -1.81(-1.43%)
May 17, 2024 127.86 128.49 125.74 126.65 327,694 -1.21(-0.95%)
May 16, 2024 128.45 129.19 126.52 127.86 541,112 -0.86(-0.67%)
May 15, 2024 128.18 129.14 126.79 128.72 601,144 +1.49(+1.17%)
May 14, 2024 123.16 128.12 122.79 127.23 832,125 +4.22(+3.43%)
May 13, 2024 120.03 124.82 119.58 123.01 821,137 +2.92(+2.43%)
May 10, 2024 119.20 121.38 118.50 120.09 529,850 +1.19(+1.00%)
May 09, 2024 119.22 121.34 118.21 118.90 448,811 -0.31(-0.26%)
May 08, 2024 120.77 121.51 118.75 119.21 795,381 -1.49(-1.23%)
May 07, 2024 122.78 124.67 119.53 120.70 1,273,500 -0.33(-0.27%)
May 06, 2024 124.62 127.25 116.50 121.03 2,506,886 +11.45(+10.45%)
May 03, 2024 108.46 110.47 107.69 109.58 768,569 +2.50(+2.33%)
May 02, 2024 105.84 108.21 104.44 107.08 456,530 +1.39(+1.32%)
May 01, 2024 106.04 108.24 104.87 105.69 455,855 -0.38(-0.36%)
Apr 30, 2024 107.23 107.59 105.59 106.07 365,514 -1.68(-1.56%)
Apr 29, 2024 106.86 108.02 105.63 107.75 466,030 +1.39(+1.31%)
Apr 26, 2024 104.73 107.87 104.02 106.36 348,782 +1.38(+1.31%)
Apr 25, 2024 103.69 105.61 102.99 104.98 594,005 +0.38(+0.36%)
Apr 24, 2024 104.69 105.77 103.57 104.60 414,339 -0.64(-0.61%)
Apr 23, 2024 105.06 106.59 104.78 105.24 373,545 +0.49(+0.47%)
Apr 22, 2024 105.11 105.53 103.93 104.75 325,985 +0.06(+0.06%)
Apr 19, 2024 104.30 106.23 103.51 104.69 692,807 +0.85(+0.82%)
Apr 18, 2024 105.10 105.41 103.55 103.84 310,244 -1.31(-1.25%)
Apr 17, 2024 106.55 106.55 104.77 105.15 295,903 -0.49(-0.46%)
Apr 16, 2024 105.15 105.73 104.57 105.64 339,537 -0.05(-0.05%)
Apr 15, 2024 109.87 110.67 105.60 105.69 366,065 -2.90(-2.67%)
Apr 12, 2024 111.98 112.65 108.13 108.59 860,801 -3.91(-3.48%)
Apr 11, 2024 114.57 114.57 112.37 112.50 477,634 -0.25(-0.22%)
Apr 10, 2024 112.58 114.63 112.18 112.75 523,523 -1.92(-1.67%)
Apr 09, 2024 116.07 116.28 113.59 114.67 318,692 -1.48(-1.27%)
Apr 08, 2024 116.09 117.76 115.19 116.15 553,250 +0.13(+0.11%)
Apr 05, 2024 112.14 116.62 111.23 116.02 535,952 +4.45(+3.99%)
Apr 04, 2024 112.21 113.35 111.05 111.57 456,817 +0.10(+0.09%)
Apr 03, 2024 114.73 115.62 110.94 111.47 484,304 -3.99(-3.46%)
Apr 02, 2024 114.99 115.72 112.80 115.46 433,593 -0.39(-0.34%)
Apr 01, 2024 116.38 116.93 114.14 115.85 577,177 -0.01(-0.01%)
Mar 28, 2024 116.34 116.77 115.11 115.86 432,903 +0.15(+0.13%)
Mar 27, 2024 115.11 116.19 114.67 115.71 298,131 +1.25(+1.09%)
Mar 26, 2024 115.02 116.11 113.71 114.46 489,796 -0.14(-0.12%)
Mar 25, 2024 115.06 116.96 114.15 114.60 498,702 -0.45(-0.39%)
Mar 22, 2024 114.20 115.27 111.94 115.05 808,514 +0.73(+0.64%)
Mar 21, 2024 112.16 115.01 110.98 114.32 654,372 +3.18(+2.86%)
Mar 20, 2024 109.36 111.15 107.97 111.14 756,918 +2.11(+1.94%)
Mar 19, 2024 107.77 109.87 107.45 109.03 303,675 +0.62(+0.57%)
Mar 18, 2024 109.50 110.20 107.60 108.41 321,580 -1.13(-1.03%)
Mar 15, 2024 108.53 110.05 108.18 109.54 724,915 +0.23(+0.21%)
Mar 14, 2024 111.58 111.58 107.18 109.31 423,316 -1.96(-1.76%)
Mar 13, 2024 110.42 112.49 110.14 111.27 464,154 +1.32(+1.20%)
Mar 12, 2024 107.38 110.35 106.87 109.95 530,137 +2.06(+1.91%)
Mar 11, 2024 111.34 111.80 107.73 107.89 670,016 -0.32(-0.30%)
Mar 08, 2024 108.68 110.18 106.61 108.21 548,179 -0.33(-0.30%)
Mar 07, 2024 109.91 110.00 107.72 108.54 476,791 -0.50(-0.46%)
Mar 06, 2024 110.86 111.90 108.68 109.04 480,420 -2.18(-1.96%)
Mar 05, 2024 111.92 113.07 109.53 111.22 413,721 -1.27(-1.13%)
Mar 04, 2024 111.02 112.96 110.18 112.49 710,618 +1.69(+1.53%)
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.