Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.580 8.490 8.490 8.490 381,900 -0.17(-1.96%)
Dec 30, 2015 8.750 8.990 8.510 8.660 319,298 -0.14(-1.59%)
Dec 29, 2015 8.830 9.100 8.598 8.800 248,775 +0.09(+1.03%)
Dec 28, 2015 8.830 9.100 8.560 8.710 298,728 -0.18(-2.02%)
Dec 24, 2015 8.640 8.890 8.890 8.890 95,800 +0.28(+3.25%)
Dec 23, 2015 8.570 8.920 8.510 8.610 204,227 +0.11(+1.29%)
Dec 22, 2015 8.250 8.610 8.220 8.500 339,094 +0.23(+2.78%)
Dec 21, 2015 8.320 8.560 7.945 8.270 257,938 +0.04(+0.49%)
Dec 18, 2015 8.070 8.280 7.830 8.230 423,834 +0.11(+1.35%)
Dec 17, 2015 8.200 8.340 8.050 8.120 229,576 -0.05(-0.61%)
Dec 16, 2015 7.820 8.200 7.770 8.170 231,630 +0.36(+4.61%)
Dec 15, 2015 7.520 7.990 7.520 7.810 249,942 +0.30(+3.99%)
Dec 14, 2015 7.700 7.820 7.300 7.510 550,590 -0.18(-2.34%)
Dec 11, 2015 7.890 8.197 7.420 7.690 527,313 -0.36(-4.47%)
Dec 10, 2015 7.300 8.100 7.280 8.050 367,916 +0.77(+10.58%)
Dec 09, 2015 7.040 7.375 7.040 7.280 199,152 +0.22(+3.12%)
Dec 08, 2015 7.000 7.140 6.910 7.060 233,433 +0.03(+0.43%)
Dec 07, 2015 6.960 7.130 6.860 7.030 244,390 +0.03(+0.43%)
Dec 04, 2015 6.980 7.680 6.850 7.000 889,260 +0.01(+0.14%)
Dec 03, 2015 7.180 7.300 6.910 6.990 245,673 -0.21(-2.92%)
Dec 02, 2015 7.940 8.090 7.160 7.200 569,902 -0.78(-9.77%)
Dec 01, 2015 8.610 8.840 7.930 7.980 592,667 -0.63(-7.32%)
Nov 30, 2015 8.520 8.820 8.390 8.610 594,545 +0.13(+1.53%)
Nov 27, 2015 8.410 8.550 8.180 8.480 300,152 +0.15(+1.80%)
Nov 25, 2015 7.550 8.330 8.330 8.330 632,200 +0.82(+10.92%)
Nov 24, 2015 7.000 7.635 7.000 7.510 338,595 +0.44(+6.22%)
Nov 23, 2015 7.000 7.140 6.870 7.070 404,682 +0.24(+3.51%)
Nov 20, 2015 6.550 7.330 6.540 6.830 1,126,469 +0.27(+4.12%)
Nov 19, 2015 6.540 6.610 6.250 6.560 1,053,429 +0.27(+4.29%)
Nov 18, 2015 6.150 6.350 6.100 6.290 852,222 +0.19(+3.11%)
Nov 17, 2015 6.220 6.230 6.000 6.100 499,361 -0.12(-1.93%)
Nov 16, 2015 6.280 6.403 6.140 6.220 986,343 -0.06(-0.88%)
Nov 13, 2015 6.220 6.310 6.030 6.275 975,192 -0.00(-0.08%)
Nov 12, 2015 6.400 6.520 5.890 6.280 4,926,301 -2.09(-24.97%)
Nov 11, 2015 8.840 9.055 8.060 8.370 612,000 -0.44(-4.99%)
Nov 10, 2015 9.200 9.250 8.690 8.810 682,928 -0.34(-3.72%)
Nov 09, 2015 9.140 9.275 9.030 9.150 230,135 +0.01(+0.11%)
Nov 06, 2015 9.030 9.300 8.820 9.140 434,105 +0.09(+0.99%)
Nov 05, 2015 9.190 9.300 8.990 9.050 301,240 -0.15(-1.63%)
Nov 04, 2015 9.250 9.370 9.030 9.200 381,886 -0.02(-0.22%)
Nov 03, 2015 9.770 9.830 9.000 9.220 956,923 -0.61(-6.21%)
Nov 02, 2015 9.720 9.945 9.600 9.830 271,930 +0.08(+0.82%)
Oct 30, 2015 9.940 10.05 9.540 9.750 291,275 -0.21(-2.11%)
Oct 29, 2015 10.02 10.06 9.880 9.960 259,427 -0.07(-0.70%)
Oct 28, 2015 9.880 10.21 9.760 10.03 375,992 +0.14(+1.42%)
Oct 27, 2015 10.00 10.06 9.720 9.890 754,353 -0.15(-1.49%)
Oct 26, 2015 10.50 10.59 10.01 10.04 301,403 -0.46(-4.38%)
Oct 23, 2015 11.07 11.15 10.49 10.50 171,402 -0.35(-3.23%)
Oct 22, 2015 10.41 11.17 10.41 10.85 508,717 +0.46(+4.43%)
Oct 21, 2015 10.58 10.72 10.27 10.39 195,640 -0.14(-1.33%)
Oct 20, 2015 10.41 10.94 10.35 10.53 384,292 +0.18(+1.74%)
Oct 19, 2015 10.25 10.49 10.15 10.35 197,940 +0.02(+0.19%)
Oct 16, 2015 10.26 10.50 10.09 10.33 181,176 +0.07(+0.68%)
Oct 15, 2015 10.07 10.26 9.900 10.26 150,082 +0.26(+2.60%)
Oct 14, 2015 10.17 10.50 9.920 10.00 259,256 -0.20(-1.96%)
Oct 13, 2015 10.49 10.84 10.00 10.20 249,273 -0.32(-3.04%)
Oct 12, 2015 10.31 10.69 10.14 10.52 299,949 +0.16(+1.54%)
Oct 09, 2015 10.32 10.50 10.10 10.36 311,133 +0.09(+0.88%)
Oct 08, 2015 10.01 10.51 10.01 10.27 450,499 +0.27(+2.70%)
Oct 07, 2015 9.670 10.24 9.650 10.00 2,195,782 +0.40(+4.17%)
Oct 06, 2015 10.04 10.09 9.500 9.600 3,153,434 -0.50(-4.95%)
Oct 05, 2015 10.09 10.18 9.990 10.10 372,190 +0.07(+0.70%)
Oct 02, 2015 9.880 10.13 9.880 10.03 506,756 +0.02(+0.20%)
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.