Skip to main content

Freshpet Inc CS (NQ: FRPT )

115.86 +0.15 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 153.53 163.41 153.12 158.81 876,830 +6.58(+4.32%)
Mar 30, 2021 148.62 153.72 147.45 152.23 274,366 +3.62(+2.44%)
Mar 29, 2021 153.10 154.94 148.03 148.61 195,558 -4.86(-3.17%)
Mar 26, 2021 147.10 153.72 146.54 153.47 172,500 +7.00(+4.78%)
Mar 25, 2021 142.21 147.23 141.51 146.47 339,125 +2.06(+1.43%)
Mar 24, 2021 151.17 151.18 144.24 144.41 236,631 -5.77(-3.84%)
Mar 23, 2021 149.23 152.00 148.28 150.18 289,845 +0.61(+0.41%)
Mar 22, 2021 151.98 154.00 148.43 149.57 241,988 -0.32(-0.21%)
Mar 19, 2021 146.58 150.87 144.31 149.89 487,500 +4.73(+3.26%)
Mar 18, 2021 150.94 152.14 144.48 145.16 345,344 -10.40(-6.69%)
Mar 17, 2021 154.90 156.23 149.66 155.56 319,144 -2.10(-1.33%)
Mar 16, 2021 155.25 158.63 154.77 157.66 253,950 +1.91(+1.23%)
Mar 15, 2021 156.37 156.37 153.63 155.75 312,524 -0.03(-0.02%)
Mar 12, 2021 154.13 156.59 152.63 155.78 250,800 -1.10(-0.70%)
Mar 11, 2021 152.82 157.36 150.07 156.88 270,240 +9.16(+6.20%)
Mar 10, 2021 149.42 152.04 147.32 147.72 438,986 +1.21(+0.83%)
Mar 09, 2021 139.96 147.68 139.95 146.51 490,687 +9.87(+7.22%)
Mar 08, 2021 139.57 140.84 135.36 136.64 598,811 -2.72(-1.95%)
Mar 05, 2021 141.95 142.56 131.01 139.36 534,700 -0.71(-0.51%)
Mar 04, 2021 146.20 147.72 138.26 140.07 720,049 -7.30(-4.95%)
Mar 03, 2021 154.26 154.53 146.68 147.37 417,137 -7.63(-4.92%)
Mar 02, 2021 161.28 161.28 152.31 155.00 264,202 -3.53(-2.23%)
Mar 01, 2021 158.30 159.95 156.38 158.53 232,525 +2.65(+1.70%)
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%)
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.