Yahoo Finance Plus presents 'Investing in high growth stocks during tense times'

Katie Stockton and Jared Blikre break down global stocks, bonds and cryptocurrencies on Wednesday, 5/12 at 2pm EDT.

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

171.73-4.82 (-2.73%)

At close: 4:00PM EDT

170.00 -1.73 (-1.01%)
After hours: 7:23PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2021	175.37	175.49	170.40	171.73	171.73	403,634
May 07, 2021	174.40	178.46	172.65	176.55	176.55	294,000
May 06, 2021	175.00	175.00	168.15	172.23	172.23	337,100
May 05, 2021	177.38	178.49	167.46	174.00	174.00	528,100
May 04, 2021	171.00	179.99	169.32	175.40	175.40	1,451,700
May 03, 2021	185.97	186.98	182.14	184.00	184.00	416,700
Apr 30, 2021	182.55	185.74	181.83	184.82	184.82	329,400
Apr 29, 2021	184.43	184.60	181.34	184.39	184.39	236,600
Apr 28, 2021	181.48	183.56	178.39	183.23	183.23	429,800
Apr 27, 2021	177.47	183.28	175.52	183.00	183.00	379,800
Apr 26, 2021	173.01	176.20	171.40	176.09	176.09	250,900
Apr 23, 2021	172.58	174.23	169.50	172.69	172.69	193,100
Apr 22, 2021	175.77	177.45	171.05	171.78	171.78	279,000
Apr 21, 2021	169.50	176.42	168.34	175.52	175.52	224,500
Apr 20, 2021	171.77	175.47	168.06	169.95	169.95	205,100
Apr 19, 2021	171.17	172.23	167.43	171.95	171.95	213,400
Apr 16, 2021	171.40	173.14	168.51	172.49	172.49	229,500
Apr 15, 2021	172.28	175.54	167.85	170.92	170.92	367,700
Apr 14, 2021	173.35	174.00	168.10	170.48	170.48	248,800
Apr 13, 2021	170.80	172.79	167.54	172.45	172.45	276,700
Apr 12, 2021	168.00	170.69	164.72	170.48	170.48	306,300
Apr 09, 2021	162.22	168.38	159.50	168.28	168.28	171,300
Apr 08, 2021	159.69	164.43	157.30	162.96	162.96	253,900
Apr 07, 2021	165.51	165.51	156.07	157.33	157.33	312,600
Apr 06, 2021	165.39	168.82	164.56	165.51	165.51	235,400
Apr 05, 2021	161.79	166.75	159.39	165.37	165.37	245,500
Apr 01, 2021	161.08	162.75	156.73	159.39	159.39	295,100
Mar 31, 2021	153.53	163.41	153.12	158.81	158.81	876,800
Mar 30, 2021	148.62	153.72	147.45	152.23	152.23	274,400
Mar 29, 2021	153.10	154.94	148.03	148.61	148.61	195,300
Mar 26, 2021	147.10	153.72	146.54	153.47	153.47	172,500
Mar 25, 2021	142.21	147.23	141.51	146.47	146.47	339,100
Mar 24, 2021	151.17	151.18	144.24	144.41	144.41	236,600
Mar 23, 2021	149.23	152.00	148.28	150.18	150.18	289,800
Mar 22, 2021	151.98	154.00	148.43	149.57	149.57	242,000
Mar 19, 2021	146.58	150.87	144.31	149.89	149.89	487,600
Mar 18, 2021	150.94	152.14	144.48	145.16	145.16	345,300
Mar 17, 2021	154.90	156.23	149.66	155.56	155.56	319,100
Mar 16, 2021	155.25	158.63	154.77	157.66	157.66	254,000
Mar 15, 2021	156.37	156.37	153.63	155.75	155.75	312,500
Mar 12, 2021	154.13	156.59	152.63	155.78	155.78	250,800
Mar 11, 2021	152.82	157.36	150.07	156.88	156.88	270,200
Mar 10, 2021	149.17	152.04	147.32	147.72	147.72	439,000
Mar 09, 2021	139.96	147.68	139.95	146.51	146.51	490,700
Mar 08, 2021	139.57	140.84	135.36	136.64	136.64	598,800
Mar 05, 2021	141.95	142.56	131.01	139.36	139.36	534,800
Mar 04, 2021	146.20	147.72	138.26	140.07	140.07	720,900
Mar 03, 2021	154.26	154.53	146.68	147.37	147.37	417,100
Mar 02, 2021	161.28	161.28	152.31	155.00	155.00	264,200
Mar 01, 2021	157.94	159.95	156.38	158.53	158.53	232,500
Feb 26, 2021	155.00	159.50	152.52	155.88	155.88	605,300
Feb 25, 2021	158.23	161.32	152.65	154.35	154.35	751,500
Feb 24, 2021	157.58	160.92	153.96	154.94	154.94	1,547,300
Feb 23, 2021	140.00	146.48	133.70	145.37	145.37	1,252,100
Feb 22, 2021	159.69	159.69	149.18	149.33	149.33	374,200
Feb 19, 2021	160.43	165.60	160.20	161.16	161.16	223,900
Feb 18, 2021	166.40	166.40	158.75	159.58	159.58	223,600
Feb 17, 2021	169.16	169.16	164.00	167.26	167.26	161,600
Feb 16, 2021	171.09	173.52	168.84	170.47	170.47	268,200
Feb 12, 2021	167.61	172.62	166.14	172.52	172.52	261,200
Feb 11, 2021	167.20	168.51	165.80	167.79	167.79	359,100
Feb 10, 2021	166.42	169.30	165.44	166.17	166.17	257,500
Feb 09, 2021	166.85	167.38	163.02	165.24	165.24	275,700
Feb 08, 2021	160.35	165.36	159.28	165.14	165.14	309,700
Feb 05, 2021	155.00	160.45	154.02	159.42	159.42	273,200
Feb 04, 2021	149.24	154.47	148.94	154.01	154.01	304,200
Feb 03, 2021	149.29	150.07	145.35	150.03	150.03	314,500
Feb 02, 2021	144.11	150.47	144.00	149.93	149.93	232,700
Feb 01, 2021	140.06	143.40	140.06	142.18	142.18	190,800
Jan 29, 2021	144.66	144.99	137.80	139.31	139.31	262,900
Jan 28, 2021	142.42	147.74	141.24	145.68	145.68	240,800
Jan 27, 2021	144.77	144.77	132.26	142.42	142.42	440,500
Jan 26, 2021	147.47	148.20	142.60	145.00	145.00	174,700
Jan 25, 2021	149.53	153.44	146.69	147.28	147.28	157,000
Jan 22, 2021	144.50	148.99	144.09	148.72	148.72	208,300
Jan 21, 2021	149.86	149.87	143.78	145.45	145.45	266,800
Jan 20, 2021	146.49	147.96	145.68	146.53	146.53	199,600
Jan 19, 2021	146.61	146.61	142.04	144.10	144.10	280,000
Jan 15, 2021	142.91	145.23	138.88	144.61	144.61	241,900
Jan 14, 2021	140.94	143.78	138.36	143.50	143.50	346,900
Jan 13, 2021	142.48	145.98	140.11	140.52	140.52	240,800
Jan 12, 2021	145.62	145.65	141.94	143.18	143.18	241,600
Jan 11, 2021	149.35	149.35	144.23	145.18	145.18	178,700
Jan 08, 2021	146.78	149.60	146.10	147.84	147.84	180,400
Jan 07, 2021	144.35	147.82	143.75	146.83	146.83	233,600
Jan 06, 2021	143.67	147.45	142.00	144.59	144.59	304,300
Jan 05, 2021	137.29	141.89	135.85	140.33	140.33	223,500
Jan 04, 2021	142.77	143.07	137.18	138.18	138.18	328,200
Dec 31, 2020	141.70	143.91	139.17	141.99	141.99	188,400
Dec 30, 2020	141.52	142.79	139.24	141.05	141.05	133,300
Dec 29, 2020	142.88	144.80	136.15	140.25	140.25	209,700
Dec 28, 2020	145.64	146.87	140.57	142.22	142.22	175,400
Dec 24, 2020	142.88	143.50	141.27	143.31	143.31	66,200
Dec 23, 2020	145.13	147.56	141.35	142.79	142.79	242,000
Dec 22, 2020	142.00	145.87	141.20	144.34	144.34	311,500
Dec 21, 2020	136.01	140.94	135.97	140.35	140.35	296,500
Dec 18, 2020	138.51	142.74	137.28	138.33	138.33	589,000
Dec 17, 2020	134.66	138.59	133.01	136.62	136.62	287,700
Dec 16, 2020	132.99	136.55	131.68	131.99	131.99	308,400
Dec 15, 2020	132.01	134.00	131.14	132.49	132.49	331,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,160.25-23.25(-0.56%)

Dow Futures34,598.00-70.00(-0.20%)

Nasdaq Futures13,208.50-148.25(-1.11%)

Yahoo Finance Plus presents 'Investing in high growth stocks during tense times'

Freshpet, Inc. (FRPT)

S&P Futures
4,160.25
-23.25(-0.56%)

Dow Futures
34,598.00
-70.00(-0.20%)

Nasdaq Futures
13,208.50
-148.25(-1.11%)