FRPT - Freshpet, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
20 Jul. 201829.3029.5528.7529.3029.30244,100
19 Jul. 201828.8529.7528.7029.3529.35250,700
18 Jul. 201829.0529.2528.6028.8028.80191,700
17 Jul. 201829.2529.3028.8528.9028.90131,700
16 Jul. 201829.2529.4028.8529.2529.25213,500
13 Jul. 201828.4029.1528.3029.1029.10157,900
12 Jul. 201828.0028.4027.3528.3528.35181,900
11 Jul. 201827.9528.4027.6528.2028.20219,000
10 Jul. 201828.8528.8527.9027.9027.90228,700
09 Jul. 201828.7528.9528.3528.9028.90254,700
06 Jul. 201829.5030.2027.9528.6028.60348,400
05 Jul. 201829.0029.5528.4529.5029.50350,800
03 Jul. 201828.1529.0028.1028.9028.90201,200
02 Jul. 201827.1028.4026.0028.2028.20380,800
29 Jun. 201826.6527.5526.4527.4527.45271,100
28 Jun. 201826.4526.7025.8526.6026.601,147,100
27 Jun. 201826.1026.3025.8526.1026.10203,800
26 Jun. 201825.0026.2024.7526.1526.15260,300
25 Jun. 201824.7525.2524.7024.9024.90202,300
22 Jun. 201824.6525.0524.4524.9024.90702,500
21 Jun. 201824.6024.8524.5224.6024.60195,700
20 Jun. 201824.9525.0524.5524.8024.80220,800
19 Jun. 201825.1525.2524.7524.9024.90191,200
18 Jun. 201824.7025.2024.6525.1025.10168,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...