FRPT - Freshpet, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun. 201824.7025.2024.6525.1025.10161,726
15 Jun. 201824.3524.9024.3524.7024.70231,700
14 Jun. 201824.4524.5023.9524.3524.35102,200
13 Jun. 201824.3024.6524.0524.5024.50157,200
12 Jun. 201823.9024.6523.7524.2524.25261,700
11 Jun. 201823.4524.1023.3023.8023.80176,200
08 Jun. 201823.6024.0023.1523.3023.30141,000
07 Jun. 201823.8024.4523.3023.6023.60314,500
06 Jun. 201823.0523.7522.7523.6523.65252,900
05 Jun. 201823.0023.3522.8523.1023.10187,200
04 Jun. 201822.5023.3022.5022.9522.95197,500
01 Jun. 201822.9022.9522.2522.3522.35243,600
31 May 201822.9523.0022.5522.8022.80209,800
30 May 201822.8523.2022.8022.9522.95210,000
29 May 201822.2522.9022.2222.7522.75254,500
25 May 201821.7022.6021.6522.3022.30192,600
24 May 201821.7521.9021.4521.7021.70206,400
23 May 201821.6022.1521.4221.7021.70393,900
22 May 201821.6521.9021.5021.6521.65114,500
21 May 201821.7021.8521.3021.5521.55179,500
18 May 201821.8522.1521.7021.7521.75189,600
17 May 201821.0021.9520.9021.7521.75368,800
16 May 201820.7521.0520.7020.9520.95357,000
15 May 201820.5520.7520.4220.6020.60310,900
14 May 201819.9021.0019.9020.5520.55200,300
11 May 201820.9021.0520.7020.8520.85216,000
10 May 201820.4521.0020.3020.9520.95399,400
09 May 201819.0520.4018.9520.4020.40552,500
08 May 201818.5020.7018.5019.1019.10455,900
07 May 201820.0020.4019.7519.8019.80376,900
04 May 201819.7521.1019.7519.8019.80569,100
03 May 201820.1020.3519.6519.7019.70290,400
02 May 201820.7520.9520.2020.2520.25292,700
01 May 201819.8520.9018.5520.8020.80336,500
30 Apr. 201819.6019.9019.4219.8019.80322,800
27 Apr. 201819.5519.7019.5219.6019.6079,900
26 Apr. 201819.8519.8519.4519.6019.60189,300
25 Apr. 201819.5019.9519.4519.8019.80127,100
24 Apr. 201819.4519.8019.2519.6019.60171,300
23 Apr. 201819.4019.6019.1019.5019.50221,900
20 Apr. 201819.0019.5018.9519.3519.35253,400
19 Apr. 201819.2519.5018.9519.1019.10211,300
18 Apr. 201819.2519.8019.1519.2519.25257,000
17 Apr. 201818.7019.3018.5019.2519.25173,400
16 Apr. 201818.2518.7518.1318.7018.70176,400
13 Apr. 201817.9518.1517.7018.1518.15137,800
12 Apr. 201818.3018.3317.9018.0018.00104,400
11 Apr. 201818.0518.2717.9018.2018.2095,500
10 Apr. 201818.4518.5517.9518.1018.10115,100
09 Apr. 201818.0518.5517.8018.3518.35222,400
06 Apr. 201816.4018.4016.4018.0518.05614,000
05 Apr. 201816.4017.2016.2516.4016.40316,600
04 Apr. 201815.9016.5015.7516.2016.20243,200
03 Apr. 201815.9016.2015.7515.9515.95367,700
02 Apr. 201816.4516.4515.9015.9515.95203,900
29 Mar. 201816.3516.7516.2516.4516.45181,500
28 Mar. 201816.3016.4516.1016.3516.35180,600
27 Mar. 201816.3016.8015.9516.3516.35392,900
26 Mar. 201816.7517.0016.1516.3016.30463,900
23 Mar. 201816.4016.8015.6716.5516.55251,600
22 Mar. 201816.7516.8516.3016.4016.40238,700
21 Mar. 201817.6018.0016.7516.8516.85312,700
20 Mar. 201817.5517.9017.2317.4517.45247,200
19 Mar. 201817.8017.8517.5017.8017.80113,900
16 Mar. 201818.1518.6017.5517.9017.90231,000
15 Mar. 201818.3018.8017.6018.0518.05234,700
14 Mar. 201818.0018.6017.6018.3018.30357,300
13 Mar. 201818.0018.1517.6717.8517.85223,000
12 Mar. 201818.1518.3017.8018.0018.00203,100
09 Mar. 201818.7019.1518.0018.1018.10275,500
08 Mar. 201817.8018.7517.7518.5518.55292,400
07 Mar. 201818.2018.6517.2517.8817.88671,800
06 Mar. 201817.9519.0017.5518.5018.501,833,800
05 Mar. 201820.2520.8520.2520.5820.58727,900
02 Mar. 201820.2020.7020.2020.2520.25163,200
01 Mar. 201820.0020.5019.2020.3020.30246,100
28 Feb. 201820.0020.3519.7020.0020.00224,500
27 Feb. 201819.9020.2019.8019.9019.9087,500
26 Feb. 201819.9020.0019.2019.9519.95173,500
23 Feb. 201818.8520.3518.8519.7519.75365,400
22 Feb. 201818.9519.0218.5018.5018.5062,000
21 Feb. 201818.7519.2218.6518.9518.95139,800
20 Feb. 201818.9019.0518.5518.7018.7087,800
16 Feb. 201819.3019.3318.8819.0019.00106,700
15 Feb. 201819.5019.6019.1019.4019.40172,200
14 Feb. 201818.5519.5018.5019.4019.40199,100
13 Feb. 201819.0019.1018.5518.6518.65173,100
12 Feb. 201818.7519.0518.4518.9518.95125,200
09 Feb. 201818.3018.8018.2018.7518.75160,700
08 Feb. 201818.7518.8018.0518.0518.05107,400
07 Feb. 201818.6018.8018.1018.7518.75119,000
06 Feb. 201818.0518.7017.9018.7018.70214,700
05 Feb. 201818.0518.6518.0518.4518.45117,600
02 Feb. 201818.0518.3017.9018.1518.15230,600
01 Feb. 201818.4018.4518.1018.1518.15127,500
31 Jan. 201818.7018.7518.1018.4018.40105,800
30 Jan. 201818.5518.8518.4518.6518.6590,400
29 Jan. 201818.9018.9018.6518.7518.7578,300
26 Jan. 201818.8518.9017.9518.8518.8558,200
25 Jan. 201818.6518.9018.5518.8018.80130,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...