FRPT - Freshpet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201941.7543.8341.2743.6743.67479,740
Aug 20, 201941.5041.8440.5541.5541.55227,200
Aug 19, 201941.7542.2841.2441.6041.60212,500
Aug 16, 201940.7441.3140.3241.1641.16356,100
Aug 15, 201940.2741.1240.2440.7240.72320,000
Aug 14, 201941.5541.5939.9140.4040.40472,200
Aug 13, 201940.1142.3540.1141.8541.85722,100
Aug 12, 201939.5240.1738.8039.7139.71331,600
Aug 09, 201939.2640.0738.8639.6939.69397,300
Aug 08, 201939.5539.9438.4439.4239.42543,400
Aug 07, 201936.5139.6436.1239.5039.50815,000
Aug 06, 201939.8541.3935.9536.7136.712,820,200
Aug 05, 201944.0844.1142.1442.4142.41492,400
Aug 02, 201945.3545.5943.9044.6744.67280,600
Aug 01, 201945.0346.3144.7245.4445.44448,500
Jul 31, 201944.3045.7543.8845.1545.15353,400
Jul 30, 201944.0544.6242.2244.3444.34377,000
Jul 29, 201944.2845.1343.3544.3244.32239,800
Jul 26, 201943.9845.1343.4343.9043.90290,200
Jul 25, 201944.1844.5943.6443.7343.73205,400
Jul 24, 201943.5344.6943.5344.1744.17406,900
Jul 23, 201942.8443.9742.3843.5443.54595,100
Jul 22, 201944.2944.5342.5642.6142.61268,500
Jul 19, 201945.1445.6443.8344.3344.33332,800
Jul 18, 201945.2245.7544.6745.4145.41255,100
Jul 17, 201945.2045.5845.0045.2045.20188,000
Jul 16, 201945.7045.8344.9045.0145.01261,600
Jul 15, 201945.4046.1545.0445.7045.70356,400
Jul 12, 201945.7246.0645.2445.5145.51328,200
Jul 11, 201946.7647.1745.4545.8945.89281,800
Jul 10, 201946.0547.0245.9246.7046.70312,900
Jul 09, 201945.3845.8845.0445.7645.76233,600
Jul 08, 201945.8146.2245.5045.6545.65183,400
Jul 05, 201944.7546.0043.9645.8345.83188,400
Jul 03, 201945.3045.6544.6944.9144.91173,400
Jul 02, 201945.0445.6144.3345.1645.16393,800
Jul 01, 201945.9145.9142.4044.8544.85608,000
Jun 28, 201945.6446.5345.1545.5145.511,151,100
Jun 27, 201944.0545.5243.5345.4445.44449,900
Jun 26, 201945.9346.5043.9344.0844.08454,200
Jun 25, 201947.7948.3845.3845.8145.81469,200
Jun 24, 201948.2149.4747.4647.6347.63686,700
Jun 21, 201950.3350.4947.9147.9747.97685,800
Jun 20, 201951.8551.8549.6250.6050.60732,000
Jun 19, 201948.2949.7447.5649.3549.35542,900
Jun 18, 201947.2648.8147.0048.3548.35504,300
Jun 17, 201947.7548.5047.6648.2648.26251,700
Jun 14, 201946.4647.8146.2547.6247.62313,400
Jun 13, 201947.7547.7546.0746.6546.65283,000
Jun 12, 201948.2548.8247.3247.5147.51376,000
Jun 11, 201947.0548.9847.0148.5048.50626,400
Jun 10, 201947.9249.4146.2446.9946.99498,500
Jun 07, 201947.9248.1646.9747.5347.53463,600
Jun 06, 201946.2548.7446.2547.6647.661,175,300
Jun 05, 201947.7349.0646.7146.8946.89314,400
Jun 04, 201946.1147.8045.4747.7247.72398,200
Jun 03, 201946.5946.9344.9945.6945.69228,400
May 31, 201946.0146.5945.0046.4746.47228,200
May 30, 201945.8346.8345.8346.4946.49121,800
May 29, 201946.7947.1645.9045.9245.92205,000
May 28, 201946.7147.5746.1747.0847.08244,300
May 24, 201946.9147.2846.3246.6446.64101,600
May 23, 201946.6447.3146.1246.5046.50129,100
May 22, 201946.6947.8246.6947.0347.03123,800
May 21, 201947.4447.9945.7146.6946.69303,100
May 20, 201947.1747.6246.3747.3047.30175,900
May 17, 201947.4048.4747.1147.3447.34292,700
May 16, 201946.8448.2446.8347.5047.50374,500
May 15, 201945.8147.0345.7946.6546.65164,300
May 14, 201944.9046.3744.9046.3046.30151,900
May 13, 201946.3646.5044.2844.8044.80315,600
May 10, 201944.9947.1044.9947.0847.08201,100
May 09, 201945.0045.2344.3345.1145.11212,800
May 08, 201945.5546.3444.5145.0245.02247,300
May 07, 201945.6447.6044.1045.7345.73684,100
May 06, 201944.6146.0144.6145.9445.94299,600
May 03, 201944.6346.4144.5145.9345.93465,600
May 02, 201943.7544.3743.0344.3444.34183,400
May 01, 201944.9644.9643.7743.8143.81102,800
Apr 30, 201945.5745.9744.3644.6644.66214,100
Apr 29, 201944.8746.6844.7545.4545.45333,100
Apr 26, 201944.3045.1143.7644.9944.99155,000
Apr 25, 201943.3344.1742.7844.1144.11155,600
Apr 24, 201943.0043.3642.3043.1343.13172,600
Apr 23, 201942.1043.3742.0242.9642.96156,200
Apr 22, 201941.7742.0541.5642.0042.0082,400
Apr 18, 201941.8342.7241.6641.9141.91121,800
Apr 17, 201943.1243.5941.4641.9941.99159,000
Apr 16, 201941.6643.0541.6643.0143.01150,000
Apr 15, 201941.5442.4941.4441.5441.54147,700
Apr 12, 201942.5042.5041.3141.4941.49163,100
Apr 11, 201942.3942.7942.1242.2042.20201,300
Apr 10, 201942.1042.6841.9842.4442.44134,600
Apr 09, 201941.2242.1541.2242.0242.02142,800
Apr 08, 201940.8441.5240.2841.2341.23134,300
Apr 05, 201941.2641.7740.5540.8540.85136,500
Apr 04, 201941.8842.1740.5541.2141.21177,700
Apr 03, 201942.2542.7741.5641.8741.87221,500
Apr 02, 201940.4942.5240.4941.9141.91318,500
Apr 01, 201942.4442.8140.4240.8240.82315,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...