Freshpet Inc (FRPT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.0643362642076 | 139.89 | 143.98 | 137.311 | 501916 | 140.94030034 | CS |
| 4 | 1.15 | 0.828351220918 | 138.83 | 143.98 | 130.44 | 492127 | 138.03963395 | CS |
| 12 | 9.35 | 7.15762076093 | 130.63 | 143.98 | 110.54 | 582525 | 129.58823943 | CS |
| 26 | 24.92 | 21.6582652529 | 115.06 | 143.98 | 102.99 | 566967 | 124.85238287 | CS |
| 52 | 76.19 | 119.438783508 | 63.79 | 143.98 | 54.6 | 600597 | 102.45357329 | CS |
| 156 | -13.56 | -8.83157483392 | 153.54 | 159.665 | 36.02 | 676644 | 79.35388545 | CS |
| 260 | 90.14 | 180.858747994 | 49.84 | 187.83 | 36.02 | 545543 | 86.65474669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 142.19 | 0.95 | 0.67 | 141 | 143.28 | 140.38 | 760477 |
| 1726785300 | 141.24 | 0.32 | 0.23 | 142.96 | 143.4475 | 139.22999 | 493237 |
| 1726698900 | 140.91999 | 2.61 | 1.89 | 138.37 | 143.97999 | 138.37 | 395357 |
| 1726612500 | 138.31 | -2.31 | -1.64 | 140.97 | 142.3776 | 137.311 | 352616 |
| 1726526100 | 140.62 | 0.73 | 0.52 | 139.88999 | 141.74 | 138.9 | 507895 |
| 1726266900 | 139.88999 | -1.04 | -0.74 | 141.72 | 142.77 | 137.58 | 316902 |
| 1726180500 | 140.93 | 3.31 | 2.41 | 138.655 | 141.16 | 137.22 | 525701 |
| 1726094100 | 137.62 | 2.4 | 1.77 | 135.22 | 138.479 | 134.58 | 499675 |
| 1726007700 | 135.22 | -1.24 | -0.91 | 136.46 | 136.62 | 130.44 | 554128 |
| 1725921300 | 136.46 | 1.21 | 0.89 | 136.85 | 139.15 | 135.18 | 502998 |
| 1725662100 | 135.25 | -3.02 | -2.18 | 139.37 | 139.8645 | 133.82 | 399915 |
| 1725575700 | 138.27 | -0.62 | -0.45 | 138.19999 | 140.55 | 137.53 | 451893 |
| 1725489300 | 138.88999 | 1.74 | 1.27 | 137.15 | 142.01499 | 134.565 | 577452 |
| 1725402900 | 137.15 | 1.15 | 0.85 | 136.21 | 143.06 | 136.21 | 718510 |
| 1725057300 | 136 | 0.83 | 0.61 | 135.52 | 136.81 | 132.6701 | 387128 |
| 1724970900 | 135.16999 | -0.01 | -0.01 | 136.07 | 136.53 | 134.43 | 461725 |
| 1724884500 | 135.18 | -0.44 | -0.32 | 135.84 | 136.9013 | 133.79 | 480869 |
| 1724798100 | 135.62 | -0.29 | -0.21 | 135.22999 | 136.47989 | 134.3204 | 401567 |
| 1724711700 | 135.91 | -2.93 | -2.11 | 138.83 | 140.7799 | 135.37 | 562362 |
| 1724452500 | 138.84 | 5 | 3.74 | 134.38 | 139.88999 | 133.41 | 1068625 |
| 1724366100 | 133.84 | 1.04 | 0.78 | 132.75 | 135.44999 | 132.0045 | 570539 |
| 1724279700 | 132.8 | 3.87 | 3.00 | 129 | 133.03 | 128.21 | 607343 |
| 1724193300 | 128.93 | -1.63 | -1.25 | 130.69999 | 131 | 125.94 | 626626 |
| 1724106900 | 130.56 | -1.68 | -1.27 | 132.44 | 132.52 | 130.27 | 378362 |
| 1723847700 | 132.24 | -0.43 | -0.32 | 132.3 | 132.88999 | 130.76 | 335584 |
| 1723761300 | 132.66999 | 0.43 | 0.33 | 133.41 | 134.88999 | 132.01 | 378660 |
| 1723674900 | 132.24 | 1.73 | 1.33 | 130.74 | 134.3 | 129.24 | 439761 |
| 1723588500 | 130.51 | 1.11 | 0.86 | 129.87809 | 131.18 | 128.69 | 363919 |
| 1723502100 | 129.4 | 1.28 | 1.00 | 128.02 | 130.31 | 126.86 | 480115 |
| 1723242900 | 128.12 | -1.18 | -0.91 | 129.28 | 129.91 | 127.15 | 514715 |
| 1723156500 | 129.3 | 1.04 | 0.81 | 128.81 | 131.58 | 126.725 | 658416 |
| 1723070100 | 128.26 | 1.2 | 0.94 | 126.72 | 132 | 126.2 | 1641737 |
| 1722983700 | 127.06 | 5.65 | 4.65 | 123.24 | 129.4699 | 122.82 | 1130761 |
| 1722897300 | 121.41 | -0.69 | -0.57 | 112.17 | 124.87 | 110.54 | 2073190 |
| 1722638100 | 122.1 | -1.51 | -1.22 | 120.98 | 122.52 | 118.6301 | 767633 |
| 1722551700 | 123.61 | 1.91 | 1.57 | 121.79 | 125.14 | 121.7 | 657297 |
| 1722465300 | 121.7 | 3.18 | 2.68 | 120.29 | 122.77 | 120 | 579461 |
| 1722378900 | 118.52 | -1.94 | -1.61 | 120.2 | 121.86 | 118.31 | 377757 |
| 1722292500 | 120.46 | 2.52 | 2.14 | 118.76 | 121.32 | 117.96 | 640055 |
| 1722033300 | 117.94 | 2.36 | 2.04 | 117.43 | 119.01 | 115.76 | 399132 |
| 1721946900 | 115.58 | -0.85 | -0.73 | 117.07 | 117.7 | 114.74 | 344793 |
| 1721860500 | 116.43 | -3.58 | -2.98 | 119.185 | 120.16 | 116.42 | 406935 |
| 1721774100 | 120.01 | 0.06 | 0.05 | 120.58 | 122.22 | 119.625 | 356791 |
| 1721687700 | 119.95 | 0.54 | 0.45 | 120 | 120.1775 | 117.07 | 331293 |
| 1721428500 | 119.41 | 0.57 | 0.48 | 118.575 | 120.95 | 118.575 | 384602 |
| 1721342100 | 118.84 | -0.5 | -0.42 | 120.05 | 121.02 | 116.53 | 540788 |
| 1721255700 | 119.34 | -4.29 | -3.47 | 123 | 126.79 | 118.12 | 698085 |
| 1721169300 | 123.63 | -4.93 | -3.83 | 129.44 | 130.44 | 123.08 | 925505 |
| 1721082900 | 128.56 | 1.09 | 0.86 | 128.11 | 130.47 | 126.79 | 272753 |
| 1720823700 | 127.47 | 0.08 | 0.06 | 127.39 | 130.11 | 126.2 | 325468 |
| 1720737300 | 127.39 | 5.45 | 4.47 | 122.19 | 127.91 | 122.65 | 835396 |
| 1720650900 | 121.94 | -7.49 | -5.79 | 129.66999 | 130.07 | 121.08 | 1180325 |
| 1720564500 | 129.43 | -6.13 | -4.52 | 135.8 | 135.8 | 129.28 | 1034851 |
| 1720478100 | 135.56 | 1.97 | 1.47 | 133.59 | 136.35 | 133.59 | 630805 |
| 1720218900 | 133.59 | 1.12 | 0.85 | 132.13 | 133.8999 | 131.0328 | 184230 |
| 1720040640 | 132.47 | 0.11 | 0.08 | 132.16999 | 134.3 | 131.53 | 272129 |
| 1719959700 | 132.36 | 3.36 | 2.60 | 129.69 | 132.43 | 127.855 | 491576 |
| 1719873300 | 129 | -0.39 | -0.30 | 130.63 | 131.929 | 128.125 | 530017 |
| 1719614100 | 129.38999 | 0.14 | 0.11 | 129.34 | 131.63999 | 127.98 | 1235832 |
| 1719527700 | 129.25 | 1.2 | 0.94 | 128.16999 | 129.87 | 127.75 | 500528 |
| 1719441300 | 128.05 | 0.12 | 0.09 | 127.47 | 128.87 | 126.95 | 331293 |
| 1719354900 | 127.93 | -0.69 | -0.54 | 129.33 | 129.47999 | 127.415 | 388380 |
| 1719268500 | 128.62 | -1.84 | -1.41 | 130.62 | 130.84 | 128.19999 | 389502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
