Freshpet Inc (FRPT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.12 | -13.8064516129 | 124 | 124.67 | 97.48 | 3076810 | 105.34662228 | CS |
| 4 | -55.77 | -34.2883492161 | 162.65 | 164.07 | 97.48 | 1543743 | 121.64726955 | CS |
| 12 | -49.37 | -31.5968 | 156.25 | 164.07 | 97.48 | 868904 | 132.08294457 | CS |
| 26 | -28.35 | -20.9642830733 | 135.23 | 164.07 | 97.48 | 656859 | 137.24563156 | CS |
| 52 | -4.64 | -4.16068866571 | 111.52 | 164.07 | 97.48 | 631898 | 129.17274778 | CS |
| 156 | 13.74 | 14.7519862572 | 93.14 | 164.07 | 36.02 | 702262 | 84.25614446 | CS |
| 260 | 37.19 | 53.3649017076 | 69.69 | 187.83 | 36.02 | 577713 | 93.03284683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 106.88 | -0.16 | -0.15 | 106.86 | 110.51 | 106.35 | 1720162 |
| 1740526500 | 107.04 | -0.54 | -0.50 | 107 | 108 | 100.22 | 2286372 |
| 1740440100 | 107.58 | 7.3 | 7.28 | 105.46 | 110.95 | 103.44 | 2797567 |
| 1740180900 | 100.28 | -6.11 | -5.74 | 107.62 | 108.105 | 97.48 | 3563865 |
| 1740094500 | 106.39 | -24.18 | -18.52 | 124 | 124.67 | 102.9042 | 4756165 |
| 1740008100 | 130.57 | -1.42 | -1.08 | 130.28 | 132.86 | 128.25 | 1336460 |
| 1739921700 | 131.99 | 2.38 | 1.84 | 129.62 | 132.83 | 128.34 | 1106706 |
| 1739576100 | 129.61 | -1.68 | -1.28 | 131.01 | 131.625 | 126.88 | 627410 |
| 1739489700 | 131.29 | -0.3 | -0.23 | 132.13 | 132.56 | 129.09 | 673654 |
| 1739403300 | 131.59 | 0.84 | 0.64 | 128.15 | 131.88 | 126.74 | 861762 |
| 1739316900 | 130.75 | 0.4 | 0.31 | 130.09 | 131.05279 | 121.97005 | 1919910 |
| 1739230500 | 130.35 | -16.75 | -11.39 | 146.8 | 147.72999 | 129.0135 | 2208605 |
| 1738971300 | 147.1 | -1.41 | -0.95 | 149.93 | 150.79 | 144.69999 | 544110 |
| 1738884900 | 148.51 | -1.02 | -0.68 | 151.08 | 151.35 | 147.69999 | 453758 |
| 1738798500 | 149.53 | -6.09 | -3.91 | 155 | 155.99 | 146.21 | 892479 |
| 1738712100 | 155.62 | -3.58 | -2.25 | 159.81 | 160.3499 | 155.38 | 1735877 |
| 1738625700 | 159.19999 | -0.75 | -0.47 | 157.24 | 162.19 | 157.24 | 633150 |
| 1738366500 | 159.94999 | -2.64 | -1.62 | 163.1 | 163.1 | 159.27789 | 351525 |
| 1738280100 | 162.59 | 2.05 | 1.28 | 162.65 | 164.07 | 161.84 | 536499 |
| 1738193700 | 160.54 | 1.04 | 0.65 | 159.72999 | 162.38 | 158.5611 | 351230 |
| 1738107300 | 159.5 | -0.96 | -0.60 | 161.52 | 163.88 | 159.03 | 505611 |
| 1738020900 | 160.46 | 2.1 | 1.33 | 157.24 | 162.36 | 157.24 | 638451 |
| 1737761700 | 158.36 | -0.31 | -0.20 | 158.1 | 160.41999 | 155.82 | 501667 |
| 1737675300 | 158.66999 | 0 | 0.00 | 158.66999 | 158.66999 | 158.66999 | 0 |
| 1737588900 | 158.66999 | 2.37 | 1.52 | 156.54 | 160.37 | 155.51 | 478513 |
| 1737502500 | 156.3 | -0.66 | -0.42 | 157.63 | 159.55 | 155.77 | 507168 |
| 1737156900 | 156.96 | 2.01 | 1.30 | 156.24 | 158.01 | 154.88 | 391599 |
| 1737070500 | 154.94999 | 1.85 | 1.21 | 152.3 | 155.16999 | 151.53 | 432778 |
| 1736984100 | 153.1 | 2.83 | 1.88 | 152.22 | 156.19 | 150.055 | 625183 |
| 1736897700 | 150.27 | 2.44 | 1.65 | 148.4 | 150.55 | 147.88 | 509191 |
| 1736811300 | 147.83 | 3.36 | 2.33 | 143.85 | 148.395 | 142.34 | 575165 |
| 1736552100 | 144.47 | -1.87 | -1.28 | 144.13 | 146.26 | 142.34 | 452144 |
| 1736379300 | 146.34 | -0.07 | -0.05 | 145.60499 | 149.33 | 145.32499 | 469474 |
| 1736292900 | 146.41 | 0.71 | 0.49 | 145.69999 | 148.63999 | 144.1701 | 460753 |
| 1736206500 | 145.69999 | -0.17 | -0.12 | 145.99 | 146.01499 | 143.175 | 432822 |
| 1735947300 | 145.87 | 1.55 | 1.07 | 143.0432 | 146.22 | 141.27 | 586860 |
| 1735860900 | 144.32 | -3.79 | -2.56 | 148.22999 | 150.565 | 143.72999 | 605468 |
| 1735688100 | 148.11 | -1.38 | -0.92 | 149.74 | 151.05 | 146.37 | 506466 |
| 1735601700 | 149.49 | 3.13 | 2.14 | 145.56 | 149.69999 | 143.3 | 942150 |
| 1735342500 | 146.36 | 0.3 | 0.21 | 144.2301 | 146.54 | 143.38999 | 271841 |
| 1735256100 | 146.06 | 0.89 | 0.61 | 144.41 | 146.74 | 143.735 | 422788 |
| 1735077840 | 145.16999 | 1.4 | 0.97 | 144.34 | 146.08 | 143.91999 | 180686 |
| 1734996900 | 143.77 | 0.06 | 0.04 | 143.22 | 143.79 | 140.66999 | 471136 |
| 1734737700 | 143.71 | 2.3 | 1.63 | 141.38999 | 143.9 | 140.655 | 621769 |
| 1734651300 | 141.41 | 0.74 | 0.53 | 141.44999 | 143.47999 | 139.43 | 446394 |
| 1734564900 | 140.66999 | -5.71 | -3.90 | 146.27 | 147 | 140.4 | 504542 |
| 1734478500 | 146.38 | -0.68 | -0.46 | 146.72 | 146.72 | 143 | 517282 |
| 1734392100 | 147.06 | 0.17 | 0.12 | 146.745 | 149.055 | 146.33 | 412307 |
| 1734132900 | 146.88999 | 1.2 | 0.82 | 145.74 | 148.3089 | 144.57 | 456020 |
| 1734046500 | 145.69 | -0.75 | -0.51 | 146.745 | 147.61 | 145.28 | 468292 |
| 1733960100 | 146.44 | -0.81 | -0.55 | 148.25 | 148.415 | 145.69999 | 649998 |
| 1733873700 | 147.25 | -2.46 | -1.64 | 149.27 | 150.26499 | 146.3 | 743576 |
| 1733787300 | 149.71 | -4.66 | -3.02 | 155.014 | 155.014 | 149.185 | 500815 |
| 1733528100 | 154.37 | 0.14 | 0.09 | 155.87 | 155.87 | 153.11 | 446791 |
| 1733441700 | 154.22999 | -2.19 | -1.40 | 156.25 | 156.25 | 152.26 | 426504 |
| 1733355300 | 156.41999 | -0.07 | -0.04 | 155.84 | 159.16999 | 155.22 | 463021 |
| 1733268900 | 156.49 | 2.24 | 1.45 | 154.79 | 156.75 | 153.58 | 355318 |
| 1733182500 | 154.25 | 1.2 | 0.78 | 151.06 | 157.08 | 151.06 | 430922 |
| 1732917840 | 153.05 | -0.19 | -0.12 | 154 | 154 | 152.38999 | 183677 |
| 1732750500 | 153.24 | -2.68 | -1.72 | 155.125 | 156.34 | 152.87 | 316494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
