Skip to main content

Freshpet Inc CS (NQ: FRPT )

108.28 UNCHANGED
Streaming Delayed Price Updated: 10:28 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 111.52 111.57 104.85 108.28 2,672,773 -1.76(-1.60%)
Feb 26, 2024 108.47 112.00 103.22 110.04 3,402,289 +18.03(+19.60%)
Feb 23, 2024 90.29 93.12 90.07 92.01 1,256,116 +1.72(+1.90%)
Feb 22, 2024 89.87 90.59 89.15 90.29 478,283 +1.03(+1.15%)
Feb 21, 2024 89.72 89.99 87.87 89.26 436,583 -0.74(-0.82%)
Feb 20, 2024 88.80 90.47 88.15 90.00 410,238 +0.38(+0.42%)
Feb 16, 2024 89.00 90.11 88.14 89.62 342,880 -0.58(-0.64%)
Feb 15, 2024 89.47 90.67 88.17 90.20 532,270 +1.31(+1.47%)
Feb 14, 2024 88.50 88.99 85.58 88.89 513,883 +1.36(+1.55%)
Feb 13, 2024 86.08 88.05 84.02 87.53 394,697 -1.07(-1.21%)
Feb 12, 2024 87.48 89.90 87.48 88.60 378,735 +1.23(+1.41%)
Feb 09, 2024 87.57 88.94 86.07 87.37 363,063 -0.24(-0.27%)
Feb 08, 2024 88.57 89.51 87.45 87.61 416,749 -0.77(-0.87%)
Feb 07, 2024 88.50 89.87 87.13 88.38 786,617 -0.03(-0.03%)
Feb 06, 2024 88.00 89.17 87.53 88.41 380,526 +0.42(+0.48%)
Feb 05, 2024 88.33 88.33 86.44 87.99 311,596 -0.51(-0.58%)
Feb 02, 2024 86.85 88.97 86.00 88.50 477,471 +1.27(+1.46%)
Feb 01, 2024 86.18 87.66 85.51 87.23 488,742 +1.13(+1.31%)
Jan 31, 2024 88.36 88.36 86.04 86.10 423,768 -2.19(-2.48%)
Jan 30, 2024 87.82 88.81 86.98 88.29 329,856 +0.25(+0.28%)
Jan 29, 2024 88.50 89.32 86.83 88.04 460,899 -0.11(-0.12%)
Jan 26, 2024 88.01 88.50 87.64 88.15 342,116 +0.16(+0.18%)
Jan 25, 2024 89.00 89.00 87.51 87.99 434,550 -0.10(-0.11%)
Jan 24, 2024 88.11 89.47 87.50 88.09 441,587 +0.03(+0.03%)
Jan 23, 2024 88.22 89.00 87.55 88.06 389,261 +0.66(+0.76%)
Jan 22, 2024 87.06 88.30 86.41 87.40 400,683 +0.56(+0.64%)
Jan 19, 2024 85.75 86.84 84.69 86.84 485,580 +1.61(+1.89%)
Jan 18, 2024 85.77 86.45 83.77 85.23 482,748 -0.14(-0.16%)
Jan 17, 2024 84.79 85.55 84.00 85.37 349,312 -0.23(-0.27%)
Jan 16, 2024 85.33 85.65 84.53 85.60 357,116 +0.25(+0.29%)
Jan 12, 2024 84.95 86.45 84.23 85.35 630,031 +0.40(+0.47%)
Jan 11, 2024 84.81 85.44 82.89 84.95 589,269 -0.30(-0.35%)
Jan 10, 2024 85.09 87.09 84.57 85.25 854,182 +1.24(+1.48%)
Jan 09, 2024 82.21 86.42 82.21 84.01 739,723 +0.89(+1.07%)
Jan 08, 2024 84.00 84.26 82.76 83.12 809,629 -1.35(-1.60%)
Jan 05, 2024 83.41 85.26 82.70 84.47 513,270 +0.65(+0.78%)
Jan 04, 2024 82.70 84.25 82.16 83.82 698,876 +0.32(+0.38%)
Jan 03, 2024 86.96 87.21 82.66 83.50 1,141,336 -3.98(-4.55%)
Jan 02, 2024 85.88 89.06 84.14 87.48 1,293,015 +0.72(+0.83%)
Dec 29, 2023 87.00 88.00 86.41 86.76 308,406 -0.71(-0.81%)
Dec 28, 2023 87.53 88.57 86.74 87.47 358,504 -0.21(-0.24%)
Dec 27, 2023 86.38 88.85 86.06 87.68 622,504 +1.72(+2.00%)
Dec 26, 2023 85.53 86.89 85.08 85.96 262,805 +0.68(+0.80%)
Dec 22, 2023 85.31 86.57 84.90 85.28 616,444 +0.25(+0.29%)
Dec 21, 2023 84.46 85.63 83.34 85.03 276,681 +1.26(+1.50%)
Dec 20, 2023 85.21 86.17 83.71 83.77 324,347 -1.82(-2.13%)
Dec 19, 2023 84.18 86.04 83.62 85.59 450,987 +1.14(+1.35%)
Dec 18, 2023 85.00 85.65 83.69 84.45 479,186 +0.00(+0.00%)
Dec 15, 2023 84.28 84.81 83.11 84.45 720,876 +0.18(+0.21%)
Dec 14, 2023 84.59 86.48 83.98 84.27 897,991 +0.42(+0.50%)
Dec 13, 2023 79.50 84.40 79.50 83.85 824,505 +4.50(+5.67%)
Dec 12, 2023 77.90 79.38 77.39 79.35 633,061 +2.09(+2.71%)
Dec 11, 2023 76.21 78.70 75.81 77.26 581,454 +1.01(+1.32%)
Dec 08, 2023 76.45 77.13 75.64 76.25 800,283 +0.74(+0.98%)
Dec 07, 2023 73.09 75.91 71.98 75.51 658,339 +3.07(+4.24%)
Dec 06, 2023 71.67 73.26 71.66 72.44 503,974 +0.84(+1.17%)
Dec 05, 2023 72.05 73.19 71.22 71.60 534,424 -0.59(-0.82%)
Dec 04, 2023 71.84 73.52 71.42 72.19 869,361 +0.47(+0.66%)
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.