1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Freshpet Inc (FRPT)
  7. Historical

FRPT

Freshpet Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Freshpet Inc FRPT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
3.21 2.12% 154.51 16:05:29
Open Price Low Price High Price Close Price Prev Close
150.00 149.00 155.09 154.72 151.30
more quote information »

FRPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week142.48155.09142.48148.38297,76312.038.44%
1 Month153.54155.09127.22143.49349,9770.970.63%
3 Months152.47156.94125.08139.34353,4672.041.34%
6 Months169.50187.83125.08155.75366,189-14.99-8.84%
1 Year119.54187.83113.41151.31334,47734.9729.25%
3 Years38.18187.8328.4489.76345,272116.33304.69%
5 Years8.95187.837.6069.15294,395145.561,626.37%

FRPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 151.30 2.33 1.56% 149.90 151.71 147.81 252,563
Oct 19 2021 148.97 2.58 1.76% 146.38 149.18 144.48 332,087
Oct 18 2021 146.39 -2.11 -1.42% 147.00 148.95 145.87 311,435
Oct 15 2021 148.50 1.42 0.97% 149.23 149.85 145.65 320,093
Oct 14 2021 147.08 5.84 4.13% 142.48 148.435 142.48 272,636
Oct 13 2021 141.24 9.05 6.85% 138.62 143.25 136.595 298,026
Oct 12 2021 132.19 1.83 1.4% 130.36 132.39 127.22 383,556
Oct 11 2021 130.36 -3.47 -2.59% 132.58 136.97 130.16 285,702
Oct 08 2021 133.83 -9.39 -6.56% 142.87 143.315 133.81 464,711
Oct 07 2021 143.22 -1.37 -0.95% 144.95 145.605 142.12 315,338
Oct 06 2021 144.59 -0.01 -0.01% 143.13 145.19 139.59 295,537
Oct 05 2021 144.60 -0.34 -0.23% 146.10 147.74 143.33 484,927
Oct 04 2021 144.94 -0.14 -0.1% 144.35 145.42 141.75 411,987
Oct 01 2021 145.08 2.39 1.67% 143.60 145.38 139.05 285,935
Sep 30 2021 142.69 -1.04 -0.72% 144.02 144.02 141.28 741,423
Sep 29 2021 143.73 1.21 0.85% 143.51 145.03 141.83 279,191
Sep 28 2021 142.52 -5.42 -3.66% 146.81 146.85 140.11 427,560
Sep 27 2021 147.94 -1.34 -0.9% 148.62 150.42 146.82 260,513
Sep 24 2021 149.28 -1.80 -1.19% 150.26 150.43 146.41 271,830
Sep 23 2021 151.08 -2.24 -1.46% 153.54 154.31 149.22 304,498
Sep 22 2021 153.32 1.32 0.87% 152.39 156.94 151.64 539,872
Sep 21 2021 152.00 5.01 3.41% 147.50 152.65 146.61 598,778
See More Historical Prices »


Your Recent History
NASDAQ
FRPT
Freshpet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.