FRPT - Freshpet, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Dec. 201832.6234.6031.6834.5534.55213,700
11 Dec. 201831.6732.5931.6732.5632.56196,200
10 Dec. 201831.9631.9631.1931.4831.48176,300
07 Dec. 201832.3832.8031.4631.7231.72190,900
06 Dec. 201831.6732.9430.4832.5132.51214,300
04 Dec. 201832.3332.8731.7531.8231.82320,200
03 Dec. 201833.1733.4731.4532.3232.32406,000
30 Nov. 201832.6533.2532.5033.0033.00207,600
29 Nov. 201832.6332.9331.0132.5732.57164,100
28 Nov. 201832.4832.9432.0332.6532.65173,400
27 Nov. 201832.2232.5031.9932.4332.43110,500
26 Nov. 201832.9532.9531.6132.2132.21209,600
23 Nov. 201832.3932.9732.3932.9132.9190,000
21 Nov. 201832.7033.4332.1132.5532.55242,600
20 Nov. 201833.0334.4132.3132.5632.56382,300
19 Nov. 201835.3935.6633.1233.2533.25312,700
16 Nov. 201835.1235.8034.6935.4535.45199,300
15 Nov. 201835.1135.4034.5035.2935.29172,500
14 Nov. 201834.4035.3134.2035.0535.05213,500
13 Nov. 201836.6936.6933.6434.3834.38363,900
12 Nov. 201836.1936.6735.9136.3536.35179,600
09 Nov. 201836.9337.5136.0536.1836.18276,200
08 Nov. 201834.9937.1634.7036.9336.93329,000
07 Nov. 201834.3534.9133.7734.7834.78294,900
06 Nov. 201831.0934.9128.6134.3534.35914,700
05 Nov. 201836.8136.8135.2535.4435.44432,500
02 Nov. 201836.8937.1535.1736.0536.05355,500
01 Nov. 201838.1139.0035.9536.9036.90332,600
31 Oct. 201839.4139.5038.0438.1038.10250,800
30 Oct. 201838.4840.1938.4839.0839.08275,300
29 Oct. 201838.1039.6838.1038.5138.51279,700
26 Oct. 201836.4338.1435.5037.9637.96216,000
25 Oct. 201838.4839.1236.5836.9636.96267,600
24 Oct. 201838.7639.6638.0338.2638.26291,100
23 Oct. 201838.7538.8337.2438.7638.76394,500
22 Oct. 201838.1840.5837.9239.1939.19540,000
19 Oct. 201838.3938.3937.4438.0238.02199,800
18 Oct. 201838.6038.9837.4038.1138.11153,500
17 Oct. 201839.2739.7037.8338.6338.63147,300
16 Oct. 201837.2539.2236.6439.1039.10245,200
15 Oct. 201836.1838.0035.9637.0837.08257,500
12 Oct. 201835.9536.4835.5136.0836.08255,200
11 Oct. 201835.7236.2735.4235.4635.46216,800
10 Oct. 201836.3936.7435.7835.9535.95191,200
09 Oct. 201835.3337.2035.3336.3936.39262,200
08 Oct. 201834.4835.4434.1435.3335.33270,400
05 Oct. 201833.8934.8733.2734.6034.60576,100
04 Oct. 201835.2735.6433.3433.9033.90339,900
03 Oct. 201836.3636.7535.3335.6335.63196,200
02 Oct. 201836.5737.2636.1336.3636.36202,200
01 Oct. 201836.7037.4736.6036.7036.70195,000
28 Sep. 201836.4037.1536.4036.7036.70345,200
27 Sep. 201837.3537.4036.0036.4536.45160,000
26 Sep. 201837.0037.8036.8037.3537.35206,600
25 Sep. 201835.9036.9034.9636.7036.70186,100
24 Sep. 201834.9036.2534.7535.9535.95176,700
21 Sep. 201834.8036.0034.6034.8534.85167,200
20 Sep. 201834.6535.1534.2534.8534.85156,400
19 Sep. 201835.9536.2534.2034.4534.45373,300
18 Sep. 201836.1536.5035.6535.9535.95285,000
17 Sep. 201836.3036.3035.6036.0036.00191,700
14 Sep. 201837.3037.3535.9036.4036.40393,700
13 Sep. 201837.2038.1036.7537.3037.30335,100
12 Sep. 201836.7037.6834.1537.1037.10351,000
11 Sep. 201835.8536.9035.6036.8536.85417,600
10 Sep. 201834.6536.1534.4035.7035.70427,300
07 Sep. 201837.9038.0634.2534.4034.40577,000
06 Sep. 201837.6038.3037.4038.0538.05182,700
05 Sep. 201837.2037.9536.7537.5537.55175,000
04 Sep. 201837.2037.4536.7037.3037.30195,500
31 Aug. 201836.0037.6536.0037.1537.15239,900
30 Aug. 201835.5036.0035.4636.0036.00191,200
29 Aug. 201835.1535.9535.1035.8035.80146,400
28 Aug. 201835.1535.7034.9035.2035.2096,000
27 Aug. 201835.7535.8035.0035.2035.20160,100
24 Aug. 201834.9535.6534.8035.5535.55216,300
23 Aug. 201835.8036.2034.8035.1035.10340,900
22 Aug. 201835.2535.8134.8535.5035.50239,600
21 Aug. 201835.2536.6035.1035.3535.35355,600
20 Aug. 201834.4535.9034.3535.1035.10366,500
17 Aug. 201834.2535.0534.1034.3034.30228,700
16 Aug. 201834.4034.8533.8534.3534.35185,700
15 Aug. 201834.2534.7533.6034.3034.30210,900
14 Aug. 201833.6034.5333.4234.1534.15225,600
13 Aug. 201833.8034.1032.7033.5033.50201,100
10 Aug. 201833.2034.1033.1033.5533.55209,900
09 Aug. 201833.5034.0032.0533.3033.30448,700
08 Aug. 201831.4534.0031.2333.8033.80557,300
07 Aug. 201831.5034.4029.2031.3031.301,167,100
06 Aug. 201829.3029.5028.8529.1029.10387,100
03 Aug. 201829.3029.7528.9529.3029.30299,400
02 Aug. 201825.8129.3525.8129.3529.35247,100
01 Aug. 201828.9529.4028.8028.8528.85281,100
31 Jul. 201828.4029.3528.2529.0029.00387,600
30 Jul. 201830.1030.8528.6028.6028.60388,300
27 Jul. 201830.3030.6529.3529.8029.80667,700
26 Jul. 201829.6030.6529.5030.3530.35380,000
25 Jul. 201828.9029.6028.8029.5029.50451,600
24 Jul. 201829.1529.1528.3028.8528.85231,200
23 Jul. 201829.2029.2528.7029.1029.10126,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...