home / stock / frpt / frpt quote
Last: | $115.755 |
---|---|
Change Percent: | 0.04% |
Open: | $116.34 |
Close: | $115.71 |
High: | $116.765 |
Low: | $115.11 |
Volume: | 202,530 |
Last Trade Date Time: | 03/28/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$115.755 | $116.34 | $115.71 | $116.765 | $115.11 | 202,530 | 03-28-2024 |
$115.71 | $115.11 | $115.71 | $116.185 | $114.67 | 298,085 | 03-27-2024 |
$114.46 | $115.02 | $114.46 | $116.1125 | $113.71 | 489,796 | 03-26-2024 |
$114.6 | $115.06 | $114.6 | $116.9609 | $114.15 | 498,701 | 03-25-2024 |
$115.05 | $114.2 | $115.05 | $115.27 | $111.94 | 808,514 | 03-22-2024 |
$114.32 | $112.16 | $114.32 | $115.01 | $110.98 | 654,393 | 03-21-2024 |
$111.14 | $109.36 | $111.14 | $111.15 | $107.97 | 606,219 | 03-20-2024 |
$109.03 | $107.77 | $109.03 | $109.87 | $107.45 | 303,685 | 03-19-2024 |
$108.41 | $109.5 | $108.41 | $110.205 | $107.6 | 321,580 | 03-18-2024 |
$109.54 | $108.53 | $109.54 | $110.05 | $108.18 | 724,915 | 03-15-2024 |
$109.31 | $111.58 | $109.31 | $111.58 | $107.18 | 423,316 | 03-14-2024 |
$111.27 | $110.42 | $111.27 | $112.49 | $110.14 | 464,155 | 03-13-2024 |
$109.95 | $107.38 | $109.95 | $110.349 | $106.87 | 530,138 | 03-12-2024 |
$107.89 | $111.34 | $107.89 | $111.8 | $107.73 | 670,016 | 03-11-2024 |
$108.21 | $108.68 | $108.21 | $110.18 | $106.61 | 548,179 | 03-08-2024 |
$108.54 | $109.91 | $108.54 | $110 | $107.72 | 476,794 | 03-07-2024 |
$109.04 | $110.86 | $109.04 | $111.9 | $108.68 | 480,535 | 03-06-2024 |
$111.22 | $111.92 | $111.22 | $113.07 | $109.53 | 413,725 | 03-05-2024 |
$112.49 | $111.02 | $112.49 | $112.96 | $110.18 | 710,637 | 03-04-2024 |
$110.8 | $113.31 | $110.8 | $113.88 | $108.47 | 769,257 | 03-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-03-22 18:08:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
2024-03-01 11:35:11 ET Shares of Freshpet (NASDAQ: FRPT) were barking up a tree this week as the maker of perishable dog and cat food delivered a strong fourth-quarter earnings report with a solid improvement in profitability and another quarter of strong revenue growth. As of T...
A look at the top 10 most actives in the United States SoundHound AI Inc. (SOUN) rose 46.7% to $5.75 on volume of 212,903,866 shares Akili Inc. (AKLI) rose 104.1% to $0.4523 on volume of 128,377,553 shares Charge Enterprises Inc. (CRGE) rose 8.7% to $0.0586 on volume of 119,330,728 shares...