Freshpet Inc CS (NQ: FRPT )

116.43 -3.58 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 118.90 120.16 116.42 116.43 409,455 -3.58(-2.98%)
Jul 23, 2024 120.58 122.22 119.62 120.01 356,791 +0.28(+0.23%)
Jul 22, 2024 120.00 120.18 117.07 119.73 526,586 +0.32(+0.27%)
Jul 19, 2024 119.06 120.95 118.23 119.41 387,641 +0.57(+0.48%)
Jul 18, 2024 120.05 121.02 116.53 118.84 540,788 -0.50(-0.42%)
Jul 17, 2024 123.00 126.79 118.12 119.34 703,199 -4.29(-3.47%)
Jul 16, 2024 129.44 130.44 123.08 123.63 925,505 -4.93(-3.83%)
Jul 15, 2024 128.11 130.47 126.79 128.56 272,754 +1.09(+0.86%)
Jul 12, 2024 127.39 130.11 126.20 127.47 325,468 +0.08(+0.06%)
Jul 11, 2024 122.66 127.91 122.01 127.39 847,334 +5.45(+4.47%)
Jul 10, 2024 129.67 130.07 121.08 121.94 1,180,600 -7.49(-5.79%)
Jul 09, 2024 135.55 135.66 129.28 129.43 1,034,852 -6.13(-4.52%)
Jul 08, 2024 133.59 136.35 133.59 135.56 630,830 +1.97(+1.47%)
Jul 05, 2024 132.13 133.90 131.03 133.59 184,232 +1.12(+0.85%)
Jul 03, 2024 132.17 134.30 131.53 132.47 272,129 +0.11(+0.08%)
Jul 02, 2024 129.69 132.43 127.86 132.36 491,577 +3.36(+2.60%)
Jul 01, 2024 130.63 131.93 128.12 129.00 530,017 -0.39(-0.30%)
Jun 28, 2024 129.34 131.64 127.98 129.39 1,235,832 +0.14(+0.11%)
Jun 27, 2024 128.17 129.87 127.75 129.25 500,528 +1.20(+0.94%)
Jun 26, 2024 127.47 128.87 126.95 128.05 331,293 +0.12(+0.09%)
Jun 25, 2024 129.33 129.48 127.42 127.93 388,380 -0.69(-0.54%)
Jun 24, 2024 130.62 130.84 128.20 128.62 389,502 -1.84(-1.41%)
Jun 21, 2024 127.91 130.59 127.16 130.46 426,308 +2.10(+1.64%)
Jun 20, 2024 130.09 130.86 126.33 128.36 491,023 -2.85(-2.17%)
Jun 18, 2024 128.31 132.78 127.99 131.21 433,342 +1.51(+1.16%)
Jun 17, 2024 124.19 129.95 124.18 129.70 441,813 +5.33(+4.29%)
Jun 14, 2024 124.45 126.08 123.84 124.37 325,346 -0.81(-0.65%)
Jun 13, 2024 126.43 127.00 123.74 125.18 670,207 -1.38(-1.09%)
Jun 12, 2024 129.45 130.75 126.27 126.56 944,214 -1.61(-1.26%)
Jun 11, 2024 129.93 130.51 127.82 128.17 495,927 -1.76(-1.35%)
Jun 10, 2024 126.46 130.64 126.41 129.93 617,831 +2.88(+2.27%)
Jun 07, 2024 127.75 128.97 126.29 127.05 520,007 -1.48(-1.15%)
Jun 06, 2024 131.42 131.57 127.76 128.53 635,401 -2.96(-2.25%)
Jun 05, 2024 130.68 132.59 129.60 131.49 711,281 +1.04(+0.80%)
Jun 04, 2024 131.38 131.85 128.85 130.45 565,787 -1.12(-0.85%)
Jun 03, 2024 130.87 132.84 130.13 131.57 640,189 +0.40(+0.30%)
May 31, 2024 130.45 131.88 128.09 131.17 736,138 +1.24(+0.95%)
May 30, 2024 129.35 131.75 128.68 129.93 468,802 +0.12(+0.09%)
May 29, 2024 130.81 131.22 129.42 129.81 333,076 -2.25(-1.70%)
May 28, 2024 130.69 132.29 127.89 132.06 531,329 +1.37(+1.05%)
May 24, 2024 129.00 131.55 128.06 130.69 514,311 +2.52(+1.97%)
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%)
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.