Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freshpet Inc CS (NQ: FRPT )

109.58 +2.50 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 88.72 93.03 608,081 +4.45(+5.02%)
Jan 28, 2022 82.68 88.65 81.90 88.58 576,010 +5.39(+6.48%)
Jan 27, 2022 86.36 86.98 82.30 83.19 350,035 -1.54(-1.82%)
Jan 26, 2022 85.35 88.02 83.80 84.73 570,529 +0.86(+1.03%)
Jan 25, 2022 87.28 88.07 83.74 83.87 556,790 -4.51(-5.10%)
Jan 24, 2022 85.33 88.71 82.73 88.38 536,776 +1.55(+1.79%)
Jan 21, 2022 87.40 88.46 85.56 86.83 542,452 -1.91(-2.15%)
Jan 20, 2022 91.01 94.55 88.52 88.74 753,282 -0.69(-0.77%)
Jan 19, 2022 88.89 91.35 87.60 89.43 450,559 +0.94(+1.06%)
Jan 18, 2022 89.28 91.85 87.91 88.49 366,215 -2.74(-3.00%)
Jan 14, 2022 91.23 0 -4.91(-5.11%)
Jan 13, 2022 95.95 98.69 94.57 96.14 1,047,026 -0.31(-0.32%)
Jan 12, 2022 98.55 101.63 96.28 96.45 1,319,177 -1.77(-1.80%)
Jan 11, 2022 88.50 98.52 87.11 98.22 1,129,358 +9.68(+10.93%)
Jan 10, 2022 86.80 88.64 80.08 88.54 1,399,929 -0.53(-0.60%)
Jan 07, 2022 87.59 91.15 87.50 89.07 630,794 +0.54(+0.61%)
Jan 06, 2022 89.99 92.03 87.17 88.53 498,730 -0.90(-1.01%)
Jan 05, 2022 92.64 94.17 89.20 89.43 547,685 -4.16(-4.44%)
Jan 04, 2022 95.08 95.08 90.67 93.59 494,130 -1.45(-1.53%)
Jan 03, 2022 95.65 95.75 92.34 95.04 277,146 -0.23(-0.24%)
Dec 31, 2021 95.35 96.62 94.12 95.27 310,491 -0.80(-0.83%)
Dec 30, 2021 93.57 97.23 93.57 96.07 311,741 +2.65(+2.84%)
Dec 29, 2021 93.75 94.98 92.12 93.42 277,853 -0.37(-0.39%)
Dec 28, 2021 94.41 96.00 93.01 93.79 347,834 -1.20(-1.26%)
Dec 27, 2021 93.79 95.79 92.90 94.99 294,612 +1.86(+2.00%)
Dec 23, 2021 91.14 94.20 89.78 93.13 416,427 +2.09(+2.30%)
Dec 22, 2021 97.65 98.35 89.80 91.04 1,019,099 -6.16(-6.34%)
Dec 21, 2021 97.20 97.89 89.34 97.20 826,957 +6.35(+6.99%)
Dec 20, 2021 90.85 95.51 90.23 90.85 846,149 -1.45(-1.57%)
Dec 17, 2021 83.80 92.77 83.15 92.30 3,161,444 -3.05(-3.20%)
Dec 16, 2021 99.20 102.16 94.06 95.35 662,589 -2.71(-2.76%)
Dec 15, 2021 100.15 101.83 95.00 98.06 774,280 -2.05(-2.05%)
Dec 14, 2021 101.73 102.47 99.00 100.11 935,541 -3.24(-3.14%)
Dec 13, 2021 103.69 105.19 100.35 103.36 301,498 -1.40(-1.33%)
Dec 10, 2021 104.45 106.00 102.60 104.75 283,282 +0.91(+0.87%)
Dec 09, 2021 108.64 110.49 103.67 103.85 375,845 -4.60(-4.24%)
Dec 08, 2021 105.69 109.47 103.36 108.45 336,539 +3.20(+3.04%)
Dec 07, 2021 104.80 107.05 103.07 105.25 338,423 +2.77(+2.70%)
Dec 06, 2021 101.57 102.61 98.01 102.48 553,075 +0.53(+0.52%)
Dec 03, 2021 107.09 108.33 101.29 101.95 790,712 -5.05(-4.72%)
Dec 02, 2021 104.66 108.79 103.84 107.00 576,427 +2.14(+2.04%)
Dec 01, 2021 108.64 113.37 104.70 104.86 362,315 -3.16(-2.93%)
Nov 30, 2021 109.93 113.49 107.72 108.02 489,133 -0.65(-0.60%)
Nov 29, 2021 107.83 111.14 106.66 108.67 304,796 +0.80(+0.74%)
Nov 26, 2021 107.72 110.64 106.07 107.87 177,348 -1.26(-1.15%)
Nov 24, 2021 106.61 110.11 105.12 109.13 472,703 +1.39(+1.29%)
Nov 23, 2021 111.65 114.16 106.60 107.74 488,800 -3.81(-3.42%)
Nov 22, 2021 114.68 114.68 109.98 111.55 576,996 -2.86(-2.50%)
Nov 19, 2021 118.53 120.66 113.83 114.41 434,139 -5.21(-4.36%)
Nov 18, 2021 124.42 124.77 119.07 119.62 478,496 -4.63(-3.73%)
Nov 17, 2021 130.35 130.35 124.05 124.25 400,900 -6.34(-4.85%)
Nov 16, 2021 126.12 130.89 124.84 130.59 553,184 +4.53(+3.59%)
Nov 15, 2021 124.41 126.36 122.05 126.06 302,646 +1.43(+1.15%)
Nov 12, 2021 121.73 124.90 120.00 124.63 353,210 +4.04(+3.35%)
Nov 11, 2021 123.96 124.94 119.30 120.59 796,384 -2.96(-2.40%)
Nov 10, 2021 124.82 122.56 123.55 702,665 -2.40(-1.91%)
Nov 09, 2021 125.00 140.00 124.10 125.95 2,122,722 -24.49(-16.28%)
Nov 08, 2021 152.20 154.51 147.79 150.44 372,844 -0.86(-0.57%)
Nov 05, 2021 152.02 156.67 149.77 151.30 371,501 -0.22(-0.15%)
Nov 04, 2021 152.37 154.79 150.67 151.52 308,231 -0.62(-0.41%)
Nov 03, 2021 151.84 153.81 149.53 152.14 273,826 -0.27(-0.18%)
Nov 02, 2021 157.25 157.25 151.22 152.41 256,081 -4.46(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.