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 (%)
Nov 30, 2016 9.050 9.350 9.000 9.250 123,545 +0.20(+2.21%)
Nov 29, 2016 8.850 9.150 8.700 9.050 99,463 +0.25(+2.84%)
Nov 28, 2016 8.800 9.000 8.600 8.800 119,385 -0.05(-0.56%)
Nov 25, 2016 9.350 9.450 8.800 8.850 76,344 -0.55(-5.85%)
Nov 23, 2016 9.400 9.400 9.400 0 +0.30(+3.30%)
Nov 22, 2016 8.750 9.200 8.750 9.100 105,470 +0.30(+3.41%)
Nov 21, 2016 8.850 8.900 8.700 8.800 58,507 +0.00(+0.00%)
Nov 18, 2016 9.050 9.100 8.700 8.800 148,156 -0.25(-2.76%)
Nov 17, 2016 8.750 9.100 8.700 9.050 125,602 +0.35(+4.02%)
Nov 16, 2016 8.650 8.850 8.650 8.700 80,390 +0.00(+0.00%)
Nov 15, 2016 8.750 8.800 8.600 8.700 112,671 +0.00(+0.00%)
Nov 14, 2016 8.900 9.000 8.600 8.700 178,420 -0.05(-0.57%)
Nov 11, 2016 8.600 8.900 8.250 8.750 277,641 +0.20(+2.34%)
Nov 10, 2016 8.600 8.750 8.350 8.550 136,113 -0.10(-1.16%)
Nov 09, 2016 8.150 8.650 8.050 8.650 182,239 +0.30(+3.59%)
Nov 08, 2016 8.100 8.400 8.000 8.350 135,055 +0.30(+3.73%)
Nov 07, 2016 8.200 8.300 7.950 8.050 165,334 -0.05(-0.62%)
Nov 04, 2016 8.350 8.450 8.050 8.100 252,926 -0.20(-2.41%)
Nov 03, 2016 8.700 8.750 8.150 8.300 301,815 -0.45(-5.14%)
Nov 02, 2016 8.650 8.950 7.600 8.750 1,477,184 +0.55(+6.71%)
Nov 01, 2016 8.450 8.500 8.125 8.200 738,491 -0.30(-3.53%)
Oct 31, 2016 8.400 8.850 8.350 8.500 506,534 +0.10(+1.19%)
Oct 28, 2016 8.300 8.550 8.150 8.400 337,848 +0.05(+0.60%)
Oct 27, 2016 8.650 8.750 8.250 8.350 238,607 -0.20(-2.34%)
Oct 26, 2016 9.000 9.000 8.450 8.550 399,802 -0.45(-5.00%)
Oct 25, 2016 9.000 9.100 8.900 9.000 96,480 +0.00(+0.00%)
Oct 24, 2016 9.000 9.350 8.850 9.000 323,612 +0.00(+0.00%)
Oct 21, 2016 8.950 9.100 8.900 9.000 45,012 -0.05(-0.55%)
Oct 20, 2016 9.050 9.200 8.975 9.050 87,562 -0.10(-1.09%)
Oct 19, 2016 9.050 9.350 8.900 9.150 321,524 +0.15(+1.67%)
Oct 18, 2016 8.950 9.100 8.800 9.000 101,391 +0.10(+1.12%)
Oct 17, 2016 8.750 8.950 8.650 8.900 79,219 +0.11(+1.25%)
Oct 14, 2016 8.690 8.890 8.650 8.790 190,317 +0.13(+1.50%)
Oct 13, 2016 8.600 8.700 8.490 8.660 121,500 +0.01(+0.12%)
Oct 12, 2016 8.600 8.760 8.560 8.650 102,844 +0.01(+0.12%)
Oct 11, 2016 8.750 8.840 8.540 8.640 130,020 -0.11(-1.26%)
Oct 10, 2016 8.750 8.950 8.720 8.750 157,193 +0.01(+0.11%)
Oct 07, 2016 8.540 8.760 8.510 8.740 140,328 +0.18(+2.10%)
Oct 06, 2016 8.660 8.720 8.460 8.560 342,122 -0.09(-1.04%)
Oct 05, 2016 8.680 8.800 8.570 8.650 622,885 -0.05(-0.57%)
Oct 04, 2016 8.670 9.080 8.470 8.700 513,085 +0.05(+0.58%)
Oct 03, 2016 8.590 8.700 8.400 8.650 335,085 +0.00(+0.00%)
Sep 30, 2016 8.770 8.870 8.610 8.650 291,806 -0.11(-1.26%)
Sep 29, 2016 9.140 9.155 8.740 8.760 113,299 -0.39(-4.26%)
Sep 28, 2016 9.070 9.230 8.860 9.150 159,463 +0.13(+1.44%)
Sep 27, 2016 8.870 9.230 8.710 9.020 208,381 +0.12(+1.35%)
Sep 26, 2016 9.070 9.410 8.790 8.900 244,556 -0.22(-2.41%)
Sep 23, 2016 9.080 9.190 8.970 9.120 223,110 +0.01(+0.11%)
Sep 22, 2016 9.050 9.170 8.880 9.110 124,789 +0.15(+1.67%)
Sep 21, 2016 9.170 9.590 8.890 8.960 117,826 -0.20(-2.18%)
Sep 20, 2016 9.100 9.370 8.860 9.160 336,521 +0.08(+0.88%)
Sep 19, 2016 9.660 9.969 8.988 9.080 338,792 -0.57(-5.91%)
Sep 16, 2016 10.24 10.24 9.620 9.650 392,616 -0.32(-3.21%)
Sep 15, 2016 10.03 10.29 9.845 9.970 114,792 -0.06(-0.60%)
Sep 14, 2016 9.870 10.33 9.830 10.03 176,208 +0.26(+2.66%)
Sep 13, 2016 9.700 10.08 9.591 9.770 155,537 -0.03(-0.31%)
Sep 12, 2016 9.790 10.14 9.660 9.800 161,743 -0.05(-0.51%)
Sep 09, 2016 10.27 10.32 9.830 9.850 139,538 -0.53(-5.11%)
Sep 08, 2016 10.29 10.55 10.22 10.38 76,645 +0.04(+0.39%)
Sep 07, 2016 10.43 10.65 10.30 10.34 124,625 -0.16(-1.52%)
Sep 06, 2016 10.23 10.59 10.20 10.50 118,024 +0.27(+2.64%)
Sep 02, 2016 10.55 10.23 10.23 10.23 139,000 -0.28(-2.66%)
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.