Quantcast
FRPT

Freshpet, Inc. Common Stock Historical Stock Prices

$45.2
*  
0.19
0.42%
Get FRPT Alerts
*Delayed - data as of Jul. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 45.20 45.58 45 45.20 188,017
07/17/2019 45.2 45.58 45 45.2 188,017
07/16/2019 45.7 45.825 44.9 45.01 261,599
07/15/2019 45.4 46.15 45.0373 45.7 356,414
07/12/2019 45.72 46.055 45.235 45.51 328,173
07/11/2019 46.76 47.17 45.45 45.89 281,811
07/10/2019 46.05 47.02 45.92 46.7 312,858
07/09/2019 45.38 45.88 45.04 45.76 233,553
07/08/2019 45.81 46.22 45.5 45.65 183,362
07/05/2019 44.75 46 43.9581 45.83 188,429
07/03/2019 45.3 45.645 44.69 44.91 173,385
07/02/2019 45.04 45.61 44.33 45.16 393,801
07/01/2019 45.91 45.91 42.4 44.85 610,315
06/28/2019 45.64 46.525 45.15 45.51 1,151,140
06/27/2019 44.05 45.52 43.531 45.44 449,858
06/26/2019 45.93 46.5 43.93 44.08 454,154
06/25/2019 47.79 48.38 45.38 45.81 469,164
06/24/2019 48.21 49.47 47.46 47.63 686,743
06/21/2019 50.33 50.495 47.911 47.97 685,945
06/20/2019 51.85 51.85 49.615 50.6 732,002
06/19/2019 48.29 49.74 47.56 49.35 542,922
06/18/2019 47.26 48.81 47 48.35 504,282
06/17/2019 47.75 48.5 47.66 48.26 251,669
06/14/2019 46.46 47.81 46.25 47.62 313,378
06/13/2019 47.75 47.75 46.07 46.65 282,956
06/12/2019 48.25 48.82 47.32 47.51 375,988
06/11/2019 47.05 48.98 47.01 48.5 626,387
06/10/2019 47.92 49.41 46.24 46.99 498,476
06/07/2019 47.92 48.16 46.97 47.53 463,584
06/06/2019 46.25 48.74 46.25 47.66 1,175,264
06/05/2019 47.73 49.06 46.705 46.89 314,430
06/04/2019 46.11 47.8 45.47 47.72 398,159
06/03/2019 46.59 46.93 44.99 45.69 228,381
05/31/2019 46.01 46.59 45 46.47 228,541
05/30/2019 45.83 46.83 45.83 46.49 121,780
05/29/2019 46.79 47.16 45.9 45.92 205,015
05/28/2019 46.71 47.57 46.1704 47.08 244,489
05/24/2019 46.91 47.28 46.32 46.64 101,631
05/23/2019 46.64 47.315 46.12 46.5 129,139
05/22/2019 46.69 47.82 46.69 47.03 123,812
05/21/2019 47.44 47.99 45.71 46.69 303,130
05/20/2019 47.17 47.62 46.37 47.3 175,864
05/17/2019 47.4 48.47 47.11 47.34 292,704
05/16/2019 46.84 48.24 46.83 47.5 374,484
05/15/2019 45.81 47.03 45.795 46.65 164,273
05/14/2019 44.9 46.37 44.9 46.3 151,920
05/13/2019 46.36 46.5 44.28 44.8 315,618
05/10/2019 44.99 47.1 44.99 47.08 201,059
05/09/2019 45 45.23 44.33 45.11 212,808
05/08/2019 45.55 46.34 44.51 45.02 247,276
05/07/2019 45.64 47.6 44.1 45.73 684,086
05/06/2019 44.61 46.01 44.61 45.94 299,615
05/03/2019 44.63 46.41 44.5107 45.93 465,550
05/02/2019 43.75 44.37 43.03 44.34 183,430
05/01/2019 44.96 44.96 43.77 43.81 102,793
04/30/2019 45.57 45.97 44.36 44.66 214,096
04/29/2019 44.87 46.68 44.75 45.45 333,143
04/26/2019 44.3 45.11 43.765 44.99 154,132
04/25/2019 43.33 44.17 42.785 44.11 155,578
04/24/2019 43 43.36 42.3 43.13 172,610
04/23/2019 42.1 43.37 42.02 42.96 156,180
04/22/2019 41.77 42.05 41.565 42 82,397
04/18/2019 41.83 42.725 41.66 41.91 121,753
04/17/2019 43.12 43.59 41.46 41.99 158,995
*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?



Smart Portfolio