Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freshpet Inc CS (NQ: FRPT )

107.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Feb 29, 2016 6.750 6.910 6.620 6.650 245,323 -0.09(-1.34%)
Feb 26, 2016 6.710 7.150 6.510 6.740 249,431 +0.04(+0.60%)
Feb 25, 2016 6.680 7.150 6.550 6.700 159,642 +0.01(+0.15%)
Feb 24, 2016 6.660 7.070 6.328 6.690 139,032 -0.01(-0.15%)
Feb 23, 2016 7.070 7.180 6.435 6.700 369,311 -0.33(-4.69%)
Feb 22, 2016 6.810 7.080 6.710 7.030 250,956 +0.26(+3.84%)
Feb 19, 2016 6.990 7.040 6.740 6.770 202,985 -0.26(-3.70%)
Feb 18, 2016 6.930 7.180 6.550 7.030 282,564 +0.09(+1.30%)
Feb 17, 2016 7.070 7.330 6.835 6.940 431,535 -0.07(-1.00%)
Feb 16, 2016 6.380 7.040 6.330 7.010 357,042 +0.64(+10.05%)
Feb 12, 2016 6.430 6.370 6.370 6.370 542,100 +0.00(+0.00%)
Feb 11, 2016 6.080 6.740 5.940 6.370 1,084,778 +0.20(+3.24%)
Feb 10, 2016 6.120 6.490 5.990 6.170 309,864 +0.14(+2.32%)
Feb 09, 2016 6.000 6.100 5.850 6.030 888,757 -0.01(-0.17%)
Feb 08, 2016 5.920 6.110 5.690 6.040 446,800 +0.11(+1.85%)
Feb 05, 2016 6.110 6.350 5.910 5.930 503,264 -0.17(-2.79%)
Feb 04, 2016 5.950 6.305 5.910 6.100 413,238 +0.15(+2.52%)
Feb 03, 2016 5.990 6.060 5.600 5.950 200,880 +0.09(+1.54%)
Feb 02, 2016 5.930 5.940 5.700 5.860 184,567 -0.11(-1.84%)
Feb 01, 2016 5.930 6.170 5.770 5.970 351,636 +0.03(+0.51%)
Jan 29, 2016 6.010 6.200 5.870 5.940 503,774 +0.05(+0.85%)
Jan 28, 2016 6.170 6.320 5.850 5.890 269,125 -0.23(-3.76%)
Jan 27, 2016 6.620 6.660 6.090 6.120 444,616 -0.57(-8.52%)
Jan 26, 2016 6.550 6.880 6.420 6.690 196,784 +0.13(+1.98%)
Jan 25, 2016 7.230 7.735 6.490 6.560 383,121 -0.60(-8.38%)
Jan 22, 2016 6.970 7.310 6.745 7.160 421,411 +0.30(+4.37%)
Jan 21, 2016 6.920 7.210 6.585 6.860 279,519 -0.07(-1.01%)
Jan 20, 2016 6.590 7.010 6.380 6.930 317,686 +0.19(+2.82%)
Jan 19, 2016 6.740 6.860 6.445 6.740 311,667 -0.14(-2.03%)
Jan 15, 2016 6.740 6.880 6.880 6.880 676,400 -0.08(-1.15%)
Jan 14, 2016 7.780 7.780 6.930 6.960 645,545 -0.76(-9.84%)
Jan 13, 2016 7.860 8.250 7.500 7.720 359,666 -0.08(-1.03%)
Jan 12, 2016 7.660 8.100 7.340 7.800 608,532 +0.23(+3.04%)
Jan 11, 2016 8.000 8.130 7.170 7.570 349,984 -0.39(-4.90%)
Jan 08, 2016 8.240 8.240 7.730 7.960 197,423 -0.19(-2.33%)
Jan 07, 2016 8.020 8.245 7.860 8.150 325,052 +0.03(+0.37%)
Jan 06, 2016 8.220 8.290 8.060 8.120 178,712 -0.19(-2.29%)
Jan 05, 2016 8.330 8.590 8.100 8.310 147,896 -0.05(-0.60%)
Jan 04, 2016 8.330 8.390 7.910 8.360 382,855 -0.13(-1.53%)
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%)
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.