FRPT - Freshpet, Inc.

NasdaqGM - NasdaqGM Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Dec. 201719.0519.2018.8518.9518.95121,500
13 Dec. 201718.8019.1018.8019.0519.05155,900
12 Dec. 201719.1019.4018.8018.8018.80155,600
11 Dec. 201719.1019.4018.9019.2019.20319,100
08 Dec. 201719.1019.2019.0019.0519.0599,500
07 Dec. 201718.9519.1018.9019.0019.00148,900
06 Dec. 201718.7019.1018.7018.9518.95139,300
05 Dec. 201718.9519.2318.5518.8018.80202,800
04 Dec. 201719.1519.3018.8018.9518.95225,600
01 Dec. 201719.0519.0518.3518.7518.75154,300
30 Nov. 201719.1019.1018.6019.0019.00248,200
29 Nov. 201718.8019.1018.6018.9018.90209,100
28 Nov. 201718.4018.8518.3018.7018.70179,800
27 Nov. 201717.8018.4017.7518.3018.30111,000
24 Nov. 201717.8018.2017.7517.9017.9033,100
22 Nov. 201718.0518.2017.7517.7517.7595,400
21 Nov. 201718.2518.5017.7518.0018.00103,600
20 Nov. 201718.1518.4817.9518.1518.15126,300
17 Nov. 201718.1518.5517.8018.1018.10285,300
16 Nov. 201717.4018.2517.3518.2018.20414,400
15 Nov. 201717.2017.4016.9517.2517.25147,300
14 Nov. 201717.0017.4017.0017.3017.30134,600
13 Nov. 201717.4017.5216.9817.1317.13273,500
10 Nov. 201716.9517.7016.9517.4017.40437,000
09 Nov. 201717.1017.3516.6817.0017.00204,100
08 Nov. 201717.0017.4516.7017.2517.25423,000
07 Nov. 201715.6517.5015.3916.9516.95690,100
06 Nov. 201715.8516.2015.6515.7015.70335,200
03 Nov. 201715.5015.8215.3015.7515.75179,800
02 Nov. 201715.2015.7015.2015.6015.60181,100
01 Nov. 201715.7015.8515.0515.2515.25169,500
31 Oct. 201715.5515.7515.3515.5515.55205,800
30 Oct. 201716.0516.1015.4515.5515.55151,600
27 Oct. 201716.2016.3516.0016.0516.05176,500
26 Oct. 201715.8516.3515.7316.1516.15156,600
25 Oct. 201715.7016.1015.6515.7515.75285,900
24 Oct. 201715.7015.9515.7015.7515.7590,300
23 Oct. 201715.5015.8015.4515.6015.60152,400
20 Oct. 201715.8515.8515.4015.5515.55272,800
19 Oct. 201715.9516.0015.6015.7515.75193,300
18 Oct. 201715.8516.2515.8016.0516.05194,100
17 Oct. 201716.5016.5015.7515.9015.90457,200
16 Oct. 201716.7516.9516.4516.5016.50267,700
13 Oct. 201716.5516.8816.3016.8016.80365,400
12 Oct. 201716.0016.6115.9016.5016.50531,600
11 Oct. 201715.8016.0015.6515.9515.95202,400
10 Oct. 201715.6015.8015.2315.7015.70238,900
09 Oct. 201715.3515.5015.2015.5015.5077,000
06 Oct. 201715.2015.4015.1015.3515.3564,900
05 Oct. 201714.9515.3514.8515.3015.3074,600
04 Oct. 201715.0015.0014.8014.9014.90109,700
03 Oct. 201715.6515.7514.8515.0515.05324,300
02 Oct. 201715.7016.0015.6015.9015.90155,400
29 Sep. 201715.5515.8515.5515.6515.65112,200
28 Sep. 201715.6015.8015.3515.6015.6091,700
27 Sep. 201715.3015.8514.9515.6015.60171,100
26 Sep. 201714.8515.3014.6515.2015.20135,300
25 Sep. 201714.4514.8514.3014.8014.80168,500
22 Sep. 201714.5514.8514.2014.5014.50189,400
21 Sep. 201714.7514.7514.1014.5514.55363,600
20 Sep. 201715.3515.5014.7514.8514.85411,100
19 Sep. 201715.7515.9515.2515.3515.35218,400
18 Sep. 201715.7515.8515.5515.7515.75168,000
15 Sep. 201715.7516.0015.6015.7015.70310,200
14 Sep. 201716.0016.0515.5015.7015.70161,700
13 Sep. 201715.9016.3515.8816.0016.00128,500
12 Sep. 201716.2016.3015.8215.9515.95173,800
11 Sep. 201716.0516.4015.9516.2016.20211,300
08 Sep. 201715.8516.2015.7515.9015.90133,600
07 Sep. 201716.1016.2015.7515.9015.90138,300
06 Sep. 201716.5516.7516.1016.1016.10236,700
05 Sep. 201716.1516.5515.7516.5016.50130,600
01 Sep. 201715.9516.1515.6016.1516.1596,500
31 Aug. 201715.7515.9515.6015.8515.85105,300
30 Aug. 201715.6016.0015.5015.7015.70132,800
29 Aug. 201715.5515.8815.3515.6015.60146,700
28 Aug. 201715.6515.7515.4015.7015.70105,700
25 Aug. 201715.8515.8515.4015.5515.55127,800
24 Aug. 201715.8015.9015.5515.7515.7596,500
23 Aug. 201715.8016.0515.5015.7015.70176,000
22 Aug. 201715.8516.1015.8115.9515.95137,100
21 Aug. 201715.8015.9015.2015.8015.80225,200
18 Aug. 201715.7516.0015.7015.8515.85166,000
17 Aug. 201716.0016.2015.8015.8515.85122,200
16 Aug. 201715.8016.0515.7516.0516.05219,300
15 Aug. 201715.9516.0015.4015.8015.80417,500
14 Aug. 201715.4016.2015.2515.9515.95383,100
11 Aug. 201715.5015.5015.0215.3015.30226,900
10 Aug. 201715.9015.9015.0515.3015.30347,800
09 Aug. 201716.5516.7515.6015.9015.90282,100
08 Aug. 201717.0518.0016.3016.5516.55754,500
07 Aug. 201716.3016.6015.8516.0516.05477,400
04 Aug. 201716.5016.6515.9016.2516.25309,900
03 Aug. 201716.6516.7016.3016.3516.35119,200
02 Aug. 201716.8517.0016.4016.5516.55178,400
01 Aug. 201717.1517.3016.6516.9016.9091,100
31 Jul. 201717.3517.5016.9217.0517.05105,300
28 Jul. 201717.2517.4217.1017.2017.2085,400
27 Jul. 201717.5517.5516.8517.3517.35219,900
26 Jul. 201717.7517.8017.3517.4517.45108,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...