Freshpet Inc (7FP)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.25 | -5.34188034188 | 117 | 118.05 | 108.4 | 53 | 112.5629108 | DE |
| 4 | -11.25 | -9.22131147541 | 122 | 126.3 | 108.4 | 142 | 117.85241176 | DE |
| 12 | 11.61 | 11.7107121243 | 99.14 | 126.3 | 99.14 | 107 | 117.83025073 | DE |
| 26 | 31.55 | 39.8358585859 | 79.2 | 126.3 | 79.2 | 91 | 108.39872223 | DE |
| 52 | 39.650001 | 55.7665282105 | 71.099999 | 126.3 | 51.66 | 79 | 95.62672622 | DE |
| 156 | 39.650001 | 55.7665282105 | 71.099999 | 126.3 | 51.66 | 79 | 95.62672622 | DE |
| 260 | 39.650001 | 55.7665282105 | 71.099999 | 126.3 | 51.66 | 79 | 95.62672622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 108.8 | 0 | 0.00 | 108.8 | 108.8 | 108.8 | 0 |
| 1721334360 | 108.8 | 0.4 | 0.37 | 108.8 | 108.8 | 108.8 | 14 |
| 1721248020 | 108.4 | -5.95 | -5.20 | 112 | 112 | 108.4 | 59 |
| 1721161560 | 114.35 | -3.7 | -3.13 | 114.3 | 114.35 | 114.1 | 127 |
| 1721075160 | 118.05 | 0.2 | 0.17 | 117 | 118.05 | 116.95 | 13 |
| 1720815960 | 117.85 | 3.2 | 2.79 | 116.5 | 118.2 | 116.45 | 173 |
| 1720729560 | 114.65 | 2.25 | 2.00 | 112.05 | 114.65 | 109.75 | 278 |
| 1720643220 | 112.4 | -10 | -8.17 | 118.7 | 118.85 | 111.75 | 748 |
| 1720556760 | 122.4 | -2.65 | -2.12 | 124.9 | 126.3 | 122.4 | 110 |
| 1720470360 | 125.05 | 7.45 | 6.34 | 123.85 | 125.25 | 123.85 | 332 |
| 1720211220 | 117.6 | -8.55 | -6.78 | 117.6 | 117.6 | 117.6 | 1 |
| 1720124820 | 126.15 | 1.8 | 1.45 | 125.6 | 126.15 | 120.3 | 55 |
| 1720038420 | 124.35 | 1.8 | 1.47 | 123 | 125 | 123 | 168 |
| 1719952020 | 122.55 | 1.6 | 1.32 | 120.6 | 122.55 | 119.25 | 30 |
| 1719865620 | 120.95 | -0.95 | -0.78 | 121.1 | 122.9 | 119.45 | 165 |
| 1719606420 | 121.9 | 3.65 | 3.09 | 122.8 | 122.8 | 121.9 | 86 |
| 1719520020 | 118.25 | 0 | 0.00 | 118.25 | 118.25 | 118.25 | 0 |
| 1719433620 | 118.25 | -2.8 | -2.31 | 120.7 | 120.7 | 118.25 | 39 |
| 1719347160 | 121.05 | -1.55 | -1.26 | 119.4 | 121.05 | 119.4 | 51 |
| 1719260820 | 122.6 | 2.2 | 1.83 | 122 | 122.6 | 122 | 101 |
| 1719001620 | 120.4 | 1.4 | 1.18 | 120.4 | 120.4 | 120.4 | 20 |
| 1718915160 | 119 | -4.95 | -3.99 | 123.7 | 125.5 | 119 | 285 |
| 1718828820 | 123.95 | 1.05 | 0.85 | 123 | 125.15 | 123 | 265 |
| 1718742360 | 122.9 | 3.8 | 3.19 | 120.45 | 123.5 | 120.45 | 105 |
| 1718656020 | 119.1 | 0.9 | 0.76 | 116.85 | 120.2 | 116.8 | 109 |
| 1718396820 | 118.2 | 3.45 | 3.01 | 118.35 | 118.35 | 115.7 | 30 |
| 1718310420 | 114.75 | -5.1 | -4.26 | 114.75 | 114.75 | 114.75 | 5 |
| 1718224020 | 119.85 | -1.3 | -1.07 | 119.85 | 119.85 | 119.85 | 30 |
| 1718137620 | 121.15 | 3.65 | 3.11 | 121.2 | 121.35 | 120.15 | 47 |
| 1718051220 | 117.5 | 0.75 | 0.64 | 117.5 | 117.5 | 117.5 | 20 |
| 1717792020 | 116.75 | -4.35 | -3.59 | 118.65 | 118.65 | 116.75 | 35 |
| 1717705620 | 121.1 | 0.05 | 0.04 | 121.55 | 122.8 | 121.1 | 450 |
| 1717619220 | 121.05 | 0.75 | 0.62 | 121.05 | 121.05 | 121.05 | 34 |
| 1717532820 | 120.3 | 0 | 0.00 | 119.8 | 120.3 | 119.8 | 3 |
| 1717446420 | 120.3 | -1.1 | -0.91 | 121.75 | 121.75 | 120.3 | 32 |
| 1717187220 | 121.4 | 0 | 0.00 | 121.4 | 121.4 | 121.4 | 0 |
| 1717100820 | 121.4 | 2.4 | 2.02 | 121.4 | 121.4 | 121.4 | 22 |
| 1717014420 | 119 | -2.35 | -1.94 | 120.4 | 120.4 | 119 | 189 |
| 1716927960 | 121.35 | 0 | 0.00 | 121.35 | 121.35 | 121.35 | 0 |
| 1716841560 | 121.35 | 3.45 | 2.93 | 121.35 | 121.35 | 121.35 | 4 |
| 1716582420 | 117.9 | 0.4 | 0.34 | 117.9 | 117.9 | 117.9 | 1 |
| 1716496020 | 117.5 | 0.15 | 0.13 | 118.5 | 118.5 | 116.85 | 162 |
| 1716409560 | 117.35 | 0 | 0.00 | 117.35 | 117.35 | 117.35 | 0 |
| 1716323160 | 117.35 | 0 | 0.00 | 117.35 | 117.35 | 117.35 | 0 |
| 1716236760 | 117.35 | -1.3 | -1.10 | 117.35 | 117.35 | 117.35 | 8 |
| 1715977620 | 118.65 | 0 | 0.00 | 118.65 | 118.65 | 118.65 | 0 |
| 1715891220 | 118.65 | 1.75 | 1.50 | 118.05 | 118.65 | 118.05 | 42 |
| 1715804820 | 116.9 | 2.4 | 2.10 | 116.9 | 116.9 | 116.9 | 35 |
| 1715718420 | 114.5 | -0.1 | -0.09 | 114.5 | 114.5 | 114.5 | 10 |
| 1715631960 | 114.6 | 4.45 | 4.04 | 112.1 | 114.6 | 111.1 | 23 |
| 1715372820 | 110.15 | 0 | 0.00 | 110.15 | 110.15 | 110.15 | 0 |
| 1715286420 | 110.15 | -1.8 | -1.61 | 110.15 | 110.15 | 110.15 | 36 |
| 1715200020 | 111.95 | -1.05 | -0.93 | 111.1 | 111.95 | 111.1 | 3 |
| 1715113620 | 113 | 3 | 2.73 | 112.85 | 113.9 | 111.8 | 215 |
| 1715027220 | 110 | 8.05 | 7.90 | 101.35 | 115 | 101.35 | 358 |
| 1714768020 | 101.95 | 2.81 | 2.83 | 101.95 | 101.95 | 101.95 | 36 |
| 1714681560 | 99.14 | 3.18 | 3.31 | 99.14 | 99.14 | 99.14 | 1 |
| 1714508820 | 95.96 | 0 | 0.00 | 95.96 | 95.96 | 95.96 | 0 |
| 1714422420 | 95.96 | 0 | 0.00 | 95.96 | 95.96 | 95.96 | 0 |
| 1714163220 | 95.96 | 0 | 0.00 | 95.96 | 95.96 | 95.96 | 0 |
| 1714076820 | 95.96 | -3.44 | -3.46 | 95.96 | 95.96 | 95.96 | 1 |
| 1713990420 | 99.4 | 0.84 | 0.85 | 98.44 | 99.4 | 98.44 | 54 |
| 1713903960 | 98.56 | 0.28 | 0.28 | 98.56 | 98.56 | 98.56 | 1 |
| 1713817560 | 98.28 | 1.8 | 1.87 | 98.28 | 98.28 | 98.28 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
