ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

FRPT Freshpet Inc

120.20
1.30 (1.09%)
May 10 2024 - Closed
Delayed by 15 minutes

FRPT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 120.09 1.19 1.00% 119.20 121.38 118.505 529,507
May 09 2024 118.90 -0.31 -0.26% 119.22 121.3399 118.21 448,811
May 08 2024 119.21 -1.49 -1.23% 120.77 121.51 118.75 795,381
May 07 2024 120.70 -0.33 -0.27% 122.78 124.67 119.53 1,273,499
May 06 2024 121.03 11.45 10.45% 124.62 127.00 116.50 2,506,863
May 03 2024 109.58 2.50 2.33% 108.46 110.475 107.69 768,500
May 02 2024 107.08 1.39 1.32% 105.84 108.21 104.44 456,530
May 01 2024 105.69 -0.38 -0.36% 106.04 108.24 104.87 455,855
Apr 30 2024 106.07 -1.68 -1.56% 107.23 107.595 105.59 365,514
Apr 29 2024 107.75 1.39 1.31% 106.86 108.02 105.63 466,030
Apr 26 2024 106.36 1.38 1.31% 104.73 107.87 104.02 348,782
Apr 25 2024 104.98 0.38 0.36% 103.69 105.61 102.99 591,735
Apr 24 2024 104.60 -0.64 -0.61% 104.69 105.77 103.57 414,339
Apr 23 2024 105.24 0.49 0.47% 105.06 106.59 104.785 373,543
Apr 22 2024 104.75 0.06 0.06% 105.11 105.53 103.93 325,984
Apr 19 2024 104.69 0.85 0.82% 104.30 106.23 103.51 692,807
Apr 18 2024 103.84 -1.31 -1.25% 105.10 105.405 103.545 310,244
Apr 17 2024 105.15 -0.49 -0.46% 106.55 106.55 104.77 295,903
Apr 16 2024 105.64 -0.05 -0.05% 105.15 105.73 104.57 339,537
Apr 15 2024 105.69 -2.90 -2.67% 109.87 110.67 105.60 366,065
Apr 12 2024 108.59 -3.91 -3.48% 111.98 112.65 108.13 860,791
Apr 11 2024 112.50 -0.25 -0.22% 114.57 114.57 112.37 477,634
Apr 10 2024 112.75 -1.92 -1.67% 112.58 114.63 112.18 523,435
Apr 09 2024 114.67 -1.48 -1.27% 116.07 116.28 113.5872 318,692
Apr 08 2024 116.15 0.13 0.11% 116.20 117.76 115.19 553,250
Apr 05 2024 116.02 4.45 3.99% 112.14 116.62 111.23 535,952
Apr 04 2024 111.57 0.10 0.09% 112.21 113.35 111.05 456,817
Apr 03 2024 111.47 -3.99 -3.46% 114.73 115.625 110.94 484,304
Apr 02 2024 115.46 -0.39 -0.34% 114.99 115.72 112.80 433,593
Apr 01 2024 115.85 -0.01 -0.01% 116.38 116.93 114.14 577,177
Mar 28 2024 115.86 0.15 0.13% 116.34 116.765 115.11 432,903
Mar 27 2024 115.71 1.25 1.09% 115.11 116.185 114.67 298,086
Mar 26 2024 114.46 -0.14 -0.12% 115.02 116.1125 113.71 489,788
Mar 25 2024 114.60 -0.45 -0.39% 115.06 116.9609 114.15 498,601
Mar 22 2024 115.05 0.73 0.64% 114.20 115.27 111.94 808,457
Mar 21 2024 114.32 3.18 2.86% 112.16 115.01 110.98 654,371
Mar 20 2024 111.14 2.11 1.94% 109.36 111.15 107.97 756,904
Mar 19 2024 109.03 0.62 0.57% 107.77 109.87 107.45 303,675
Mar 18 2024 108.41 -1.13 -1.03% 109.50 110.205 107.60 321,580
Mar 15 2024 109.54 0.23 0.21% 108.53 110.05 108.18 724,335
Mar 14 2024 109.31 -1.96 -1.76% 111.58 111.58 107.18 423,316
Mar 13 2024 111.27 1.32 1.20% 110.42 112.49 110.14 464,154
Mar 12 2024 109.95 2.06 1.91% 107.38 110.349 106.87 530,126
Mar 11 2024 107.89 -0.32 -0.30% 111.34 111.80 107.73 670,016
Mar 08 2024 108.21 -0.33 -0.30% 108.68 110.18 106.61 547,209
Mar 07 2024 108.54 -0.50 -0.46% 109.91 110.00 107.72 476,794
Mar 06 2024 109.04 -2.18 -1.96% 110.86 111.90 108.68 480,523
Mar 05 2024 111.22 -1.27 -1.13% 111.92 113.07 109.53 413,721
Mar 04 2024 112.49 1.69 1.53% 111.02 112.96 110.18 710,619
Mar 01 2024 110.80 -2.23 -1.97% 113.31 113.88 108.47 769,257
Feb 29 2024 113.03 3.50 3.20% 111.12 114.31 109.58 1,841,381
Feb 28 2024 109.53 1.25 1.15% 108.82 110.90 107.00 1,064,600
Feb 27 2024 108.28 -1.84 -1.67% 111.52 111.57 104.85 2,672,783
Feb 26 2024 110.12 18.11 19.68% 108.47 112.00 103.22 3,402,309
Feb 23 2024 92.01 1.72 1.90% 90.29 93.125 90.07 1,255,212
Feb 22 2024 90.29 1.03 1.15% 89.87 90.59 89.1475 478,283
Feb 21 2024 89.26 -0.74 -0.82% 89.72 89.99 87.87 434,836
Feb 20 2024 90.00 0.38 0.42% 88.80 90.47 88.15 410,241
Feb 16 2024 89.62 -0.58 -0.64% 89.00 90.1069 85.501 342,880
Feb 15 2024 90.20 1.31 1.47% 89.47 90.67 88.165 532,270
Feb 14 2024 88.89 1.36 1.55% 88.50 88.99 85.58 513,883
Feb 13 2024 87.53 -1.07 -1.21% 86.08 88.05 84.0155 394,697
Feb 12 2024 88.60 1.23 1.41% 87.48 89.90 87.48 378,735