Quantcast
FRSH

Papa Murphy's Holdings, Inc. Common Stock Historical Stock Prices

$4.7
*  
0.03
0.63%
Get FRSH Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading FRSH now
Exchange:NASDAQ
Industry: Consumer Services
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 22-JUL-2018 TO 22-OCT-2018

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 4.70 4.7435 4.5745 4.70 65,687
10/22/2018 4.7 4.98 4.7 4.73 10,484
10/19/2018 4.7 4.87 4.61 4.73 118,158
10/18/2018 4.865 4.9285 4.675 4.69 34,130
10/17/2018 4.92 4.95 4.8646 4.91 18,850
10/16/2018 4.97 4.97 4.76 4.86 82,459
10/15/2018 4.8 5.04 4.7977 4.88 52,558
10/12/2018 5.01 5.0311 4.8 4.82 205,243
10/11/2018 5.063 5.1511 4.85 5 112,719
10/10/2018 5.12 5.12 5.02 5.02 20,550
10/09/2018 5.18 5.2 5.085 5.15 21,447
10/08/2018 5.1 5.19 5.1 5.19 32,308
10/05/2018 5.0653 5.1198 5.05 5.06 16,593
10/04/2018 5.099 5.16 5.05 5.051 7,445
10/03/2018 5.08 5.12 5.05 5.07 18,529
10/02/2018 5.07 5.12 5.05 5.09 11,471
10/01/2018 5.18 5.19 5.1 5.1 21,104
09/28/2018 5.0728 5.35 5.0728 5.19 26,023
09/27/2018 5.17 5.18 5.0999 5.1 31,014
09/26/2018 5.21 5.29 5.15 5.15 23,671
09/25/2018 5.37 5.47 5.19 5.28 23,137
09/24/2018 5.33 5.41 5.201 5.35 23,042
09/21/2018 5.17 5.4 5.17 5.4 78,764
09/20/2018 5.12 5.21 5.11 5.17 24,222
09/19/2018 5.1 5.2 5.1 5.1 23,876
09/18/2018 5.25 5.26 5.1 5.11 12,327
09/17/2018 5.09 5.27 5.07 5.21 13,806
09/14/2018 5.06 5.33 5.05 5.08 194,015
09/13/2018 5.11 5.13 5.05 5.05 16,714
09/12/2018 5.1 5.179 5.06 5.13 42,863
09/11/2018 5.2 5.23 5.11 5.11 25,985
09/10/2018 5.29 5.3 5.22 5.24 29,493
09/07/2018 5.39 5.39 5.3 5.31 7,543
09/06/2018 5.305 5.39 5.305 5.34 8,312
09/05/2018 5.47 5.47 5.25 5.28 27,605
09/04/2018 5.52 5.56 5.4246 5.5 11,692
08/31/2018 5.51 5.63 5.51 5.55 9,983
08/30/2018 5.52 5.56 5.4611 5.55 20,936
08/29/2018 5.4924 5.5628 5.46 5.495 28,118
08/28/2018 5.48 5.54 5.47 5.47 13,112
08/27/2018 5.42 5.65 5.28 5.48 43,484
08/24/2018 5.4 5.46 5.31 5.42 39,590
08/23/2018 5.381 5.48 5.37 5.4 34,428
08/22/2018 5.39 5.39 5.29 5.38 25,447
08/21/2018 5.36 5.4 5.261 5.39 17,716
08/20/2018 5.43 5.46 5.36 5.4 20,681
08/17/2018 5.33 5.45 5.26 5.37 13,139
08/16/2018 5.4 5.45 5.3661 5.37 10,948
08/15/2018 5.39 5.41 5.3431 5.41 9,925
08/14/2018 5.27 5.4 5.27 5.39 7,844
08/13/2018 5.2 5.35 5.2 5.26 15,612
08/10/2018 5.36 5.38 5.2 5.25 12,517
08/09/2018 5.46 5.6291 5.32 5.385 25,760
08/08/2018 5.46 5.53 5.32 5.45 12,345
08/07/2018 5.51 5.6 5.32 5.5 23,476
08/06/2018 5.5 5.66 5.485 5.51 101,541
08/03/2018 5.63 5.63 5.5 5.5 11,532
08/02/2018 5.31 5.73 5.3 5.55 63,982
08/01/2018 5.61 5.64 5.24 5.3165 37,507
07/31/2018 5.55 5.61 5.55 5.58 30,306
07/30/2018 5.53 5.55 5.5 5.55 18,534
07/27/2018 5.34 5.48 5.32 5.47 19,803
07/26/2018 5.3 5.3899 5.275 5.38 13,737
07/25/2018 5.26 5.33 5.2201 5.3 7,285
07/24/2018 5.22 5.3 5.22 5.23 20,258
07/23/2018 5.25 5.409 5.22 5.24 18,041
*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