Indicators

Freshpet Inc CS (NQ: FRPT )

125.25 +0.41 (+0.32%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.80	50.12	48.43	49.77	376,588	+1.19(+2.45%)
Sep 27, 2019	49.04	50.16	48.04	48.58	421,100	-0.28(-0.57%)
Sep 26, 2019	48.68	49.49	48.68	48.86	252,380	+0.09(+0.18%)
Sep 25, 2019	48.26	49.03	47.63	48.77	528,018	+0.46(+0.95%)
Sep 24, 2019	49.64	50.17	48.11	48.31	217,762	-1.03(-2.09%)
Sep 23, 2019	49.84	50.47	49.24	49.34	148,816	-0.27(-0.54%)
Sep 20, 2019	48.71	49.86	48.52	49.61	666,700	+0.88(+1.81%)
Sep 19, 2019	50.22	50.60	48.49	48.73	293,481	-1.24(-2.48%)
Sep 18, 2019	51.40	51.63	48.14	49.97	481,331	-1.60(-3.10%)
Sep 17, 2019	51.76	52.37	51.47	51.57	854,543	-0.14(-0.27%)
Sep 16, 2019	51.09	52.42	50.90	51.71	243,830	+0.41(+0.80%)
Sep 13, 2019	50.65	51.41	50.43	51.30	236,900	+0.84(+1.66%)
Sep 12, 2019	50.90	51.12	50.05	50.46	332,177	+0.03(+0.06%)
Sep 11, 2019	49.97	51.13	49.73	50.43	544,977	+0.61(+1.22%)
Sep 10, 2019	49.83	50.38	48.92	49.82	428,808	-0.35(-0.70%)
Sep 09, 2019	50.28	50.60	49.51	50.17	230,477	+0.06(+0.12%)
Sep 06, 2019	49.96	50.73	49.55	50.11	183,600	+0.45(+0.91%)
Sep 05, 2019	48.83	50.21	48.35	49.66	288,585	+1.01(+2.08%)
Sep 04, 2019	48.99	49.26	48.03	48.65	320,068	+0.24(+0.50%)

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.