FRPT Quote, Trading Chart, Freshpet Inc.

home / stock / frpt / frpt quote

Stock Information
Company Name: Freshpet Inc.
Stock Symbol: FRPT
Market: NASDAQ
Website: freshpet.com
Menu
FRPT FRPT Quote FRPT Short FRPT News FRPT Articles FRPT Message Board
Get FRPT Alerts

News, Short Squeeze, Breakout and More Instantly...
FRPT Quote
Last:$119.34
Change Percent:0.51%
Open:$123
Previous Close:$119.34
High:$126.79
Low:$118.12
Volume:703,182
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FRPT Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$123
Close:$119.34
High:$126.79
Low:$118.12
Volume:703,182
Date:2024-07-16
Open:$129.44
Close:$123.63
High:$130.44
Low:$123.08
Volume:925,505
Date:2024-07-15
Open:$128.11
Close:$128.56
High:$130.47
Low:$126.79
Volume:272,754
Date:2024-07-12
Open:$127.39
Close:$127.47
High:$130.11
Low:$126.2
Volume:325,468
Date:2024-07-11
Open:$122.66
Close:$127.39
High:$127.91
Low:$122.01
Volume:847,334
Date:2024-07-10
Open:$129.67
Close:$121.94
High:$130.07
Low:$121.08
Volume:1,180,640
Date:2024-07-09
Open:$135.55
Close:$129.43
High:$135.66
Low:$129.28
Volume:1,034,852
Date:2024-07-08
Open:$133.59
Close:$135.56
High:$136.35
Low:$133.59
Volume:630,830
Date:2024-07-05
Open:$132.13
Close:$133.59
High:$133.8999
Low:$131.0328
Volume:184,232
Date:2024-07-04
Open:$132.17
Close:$132.47
High:$134.3
Low:$131.53
Volume:272,129
Date:2024-07-03
Open:$132.17
Close:$132.47
High:$134.3
Low:$131.53
Volume:272,129
Date:2024-07-02
Open:$129.69
Close:$132.36
High:$132.43
Low:$127.855
Volume:491,586
Date:2024-07-01
Open:$130.63
Close:$129
High:$131.929
Low:$128.125
Volume:530,017
Date:2024-06-28
Open:$129.34
Close:$129.39
High:$131.64
Low:$127.98
Volume:1,235,832
Date:2024-06-27
Open:$128.17
Close:$129.25
High:$129.87
Low:$127.75
Volume:500,528
Date:2024-06-26
Open:$127.47
Close:$128.05
High:$128.87
Low:$126.95
Volume:331,293
Date:2024-06-25
Open:$129.33
Close:$127.93
High:$129.48
Low:$127.415
Volume:388,416
Date:2024-06-24
Open:$130.62
Close:$128.62
High:$130.84
Low:$128.2
Volume:389,502
Date:2024-06-21
Open:$127.91
Close:$130.46
High:$130.59
Low:$127.16
Volume:426,308
Date:2024-06-20
Open:$130.09
Close:$128.36
High:$130.86
Low:$126.33
Volume:491,023