FRPT

Freshpet, Inc. Common Stock Historical Stock Prices

$9.3
*  
0.05
0.53%
Get FRPT Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading FRPT now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.30 9.55 9.20 9.30 110,641
12/07/2016 9.3 9.55 9.2 9.3 110,707
12/06/2016 9.05 9.45 8.95 9.35 88,313
12/05/2016 9.1 9.4 9 9.1 121,270
12/02/2016 8.9 9.2 8.9 9.1 49,466
12/01/2016 9.25 9.5 8.75 8.95 201,386
11/30/2016 9.05 9.35 9 9.25 123,545
11/29/2016 8.85 9.15 8.7 9.05 99,463
11/28/2016 8.8 9 8.6 8.8 119,385
11/25/2016 9.35 9.45 8.8 8.85 76,344
11/23/2016 9.1 9.45 8.85 9.4 117,384
11/22/2016 8.75 9.2 8.75 9.1 105,470
11/21/2016 8.85 8.9 8.7 8.8 58,507
11/18/2016 9.05 9.1 8.7 8.8 148,156
11/17/2016 8.75 9.1 8.7 9.05 125,602
11/16/2016 8.65 8.85 8.65 8.7 80,390
11/15/2016 8.75 8.8 8.6 8.7 112,671
11/14/2016 8.9 9 8.6 8.7 178,420
11/11/2016 8.6 8.9 8.25 8.75 277,641
11/10/2016 8.6 8.75 8.35 8.55 136,113
11/09/2016 8.15 8.65 8.05 8.65 182,239
11/08/2016 8.1 8.4 8 8.35 135,055
11/07/2016 8.2 8.3 7.95 8.05 164,046
11/04/2016 8.35 8.45 8.05 8.1 252,926
11/03/2016 8.7 8.75 8.15 8.3 301,815
11/02/2016 8.65 8.95 7.6 8.75 1,477,184
11/01/2016 8.45 8.5 8.125 8.2 738,491
10/31/2016 8.4 8.85 8.35 8.5 506,534
10/28/2016 8.3 8.55 8.15 8.4 337,848
10/27/2016 8.65 8.75 8.25 8.35 238,607
10/26/2016 9 9 8.45 8.55 399,802
10/25/2016 9 9.1 8.9 9 96,380
10/24/2016 9 9.35 8.85 9 323,612
10/21/2016 8.95 9.1 8.9 9 45,012
10/20/2016 9.05 9.2 8.975 9.05 87,562
10/19/2016 9.05 9.35 8.9 9.15 321,524
10/18/2016 8.95 9.1 8.8 9 101,391
10/17/2016 8.75 8.95 8.65 8.9 79,219
10/14/2016 8.69 8.89 8.65 8.79 190,317
10/13/2016 8.6 8.7 8.49 8.66 121,500
10/12/2016 8.6 8.76 8.56 8.65 102,844
10/11/2016 8.75 8.84 8.54 8.64 130,020
10/10/2016 8.75 8.95 8.72 8.75 157,193
10/07/2016 8.54 8.76 8.51 8.74 140,328
10/06/2016 8.66 8.72 8.46 8.56 342,122
10/05/2016 8.68 8.8 8.57 8.65 622,885
10/04/2016 8.67 9.08 8.47 8.7 513,085
10/03/2016 8.59 8.7 8.4 8.65 335,085
09/30/2016 8.77 8.87 8.61 8.65 291,806
09/29/2016 9.14 9.155 8.74 8.76 113,299
09/28/2016 9.07 9.23 8.86 9.15 167,299
09/27/2016 8.87 9.23 8.71 9.02 208,381
09/26/2016 9.07 9.41 8.79 8.9 244,556
09/23/2016 9.08 9.19 8.97 9.12 223,110
09/22/2016 9.05 9.17 8.88 9.11 124,789
09/21/2016 9.17 9.59 8.89 8.96 117,826
09/20/2016 9.1 9.37 8.86 9.16 336,521
09/19/2016 9.66 9.9692 8.9877 9.08 338,792
09/16/2016 10.24 10.24 9.62 9.65 392,616
09/15/2016 10.03 10.29 9.845 9.97 114,792
09/14/2016 9.87 10.33 9.83 10.03 176,208
09/13/2016 9.7 10.08 9.591 9.77 155,537
09/12/2016 9.79 10.14 9.66 9.8 161,743
09/09/2016 10.27 10.325 9.83 9.85 139,538
09/08/2016 10.29 10.55 10.22 10.38 76,645
09/07/2016 10.43 10.65 10.3 10.34 124,625
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?