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:

Freshpet Inc CS (NQ: FRPT )

115.53 -0.18 (-0.16%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.85 11.05 10.80 11.00 101,295 +0.15(+1.38%)
Mar 30, 2017 11.30 11.30 10.85 10.85 152,378 -0.45(-3.98%)
Mar 29, 2017 11.40 11.62 11.20 11.30 239,869 -0.10(-0.88%)
Mar 28, 2017 11.30 11.45 11.10 11.40 116,689 +0.00(+0.00%)
Mar 27, 2017 10.85 11.45 10.76 11.40 134,572 +0.40(+3.64%)
Mar 24, 2017 11.00 11.10 10.65 11.00 70,043 +0.10(+0.92%)
Mar 23, 2017 10.90 11.10 10.75 10.90 107,304 -0.05(-0.46%)
Mar 22, 2017 10.55 11.05 10.45 10.95 206,432 +0.40(+3.79%)
Mar 21, 2017 11.30 11.30 10.50 10.55 169,370 -0.65(-5.80%)
Mar 20, 2017 11.40 11.55 11.10 11.20 349,207 -0.25(-2.18%)
Mar 17, 2017 11.30 11.55 11.25 11.45 452,061 +0.20(+1.78%)
Mar 16, 2017 11.25 11.45 11.12 11.25 403,736 +0.10(+0.90%)
Mar 15, 2017 11.25 11.30 11.00 11.15 174,739 -0.10(-0.89%)
Mar 14, 2017 11.20 11.25 10.85 11.25 162,097 +0.05(+0.45%)
Mar 13, 2017 11.00 11.40 10.90 11.20 184,874 +0.20(+1.82%)
Mar 10, 2017 9.750 11.35 9.300 11.00 613,376 +1.15(+11.68%)
Mar 09, 2017 9.550 9.950 9.450 9.850 188,815 +0.35(+3.68%)
Mar 08, 2017 9.500 9.625 9.250 9.500 95,076 +0.00(+0.00%)
Mar 07, 2017 9.600 9.800 9.450 9.500 94,533 -0.20(-2.06%)
Mar 06, 2017 10.00 10.05 9.650 9.700 84,623 -0.40(-3.96%)
Mar 03, 2017 9.700 10.20 9.550 10.10 136,671 +0.35(+3.59%)
Mar 02, 2017 10.05 10.10 9.725 9.750 96,481 -0.25(-2.50%)
Mar 01, 2017 10.25 10.45 9.950 10.00 161,773 -0.10(-0.99%)
Feb 28, 2017 10.65 10.65 10.05 10.10 138,822 -0.60(-5.61%)
Feb 27, 2017 10.90 11.15 10.60 10.70 75,296 -0.25(-2.28%)
Feb 24, 2017 11.20 11.30 10.75 10.95 131,644 -0.35(-3.10%)
Feb 23, 2017 11.60 11.60 11.15 11.30 64,112 -0.30(-2.59%)
Feb 22, 2017 11.45 11.70 11.40 11.60 76,574 +0.10(+0.87%)
Feb 21, 2017 11.10 11.60 11.05 11.50 122,311 +0.45(+4.07%)
Feb 17, 2017 11.05 11.05 11.05 0 +0.15(+1.38%)
Feb 16, 2017 11.10 11.10 10.75 10.90 60,956 -0.10(-0.91%)
Feb 15, 2017 11.25 11.25 10.90 11.00 148,170 -0.30(-2.65%)
Feb 14, 2017 11.55 11.55 10.95 11.30 96,171 -0.25(-2.16%)
Feb 13, 2017 11.80 11.85 11.45 11.55 88,845 -0.20(-1.70%)
Feb 10, 2017 11.55 11.80 11.45 11.75 74,619 +0.20(+1.73%)
Feb 09, 2017 11.80 12.00 11.45 11.55 138,448 -0.30(-2.53%)
Feb 08, 2017 11.40 11.95 11.30 11.85 276,532 +0.50(+4.41%)
Feb 07, 2017 11.45 11.45 11.10 11.35 143,803 +0.10(+0.89%)
Feb 06, 2017 11.40 11.40 10.90 11.25 188,080 +0.10(+0.90%)
Feb 03, 2017 11.05 11.25 11.00 11.15 98,071 +0.15(+1.36%)
Feb 02, 2017 10.90 11.25 10.80 11.00 86,191 +0.10(+0.92%)
Feb 01, 2017 11.25 11.30 10.70 10.90 74,766 -0.25(-2.24%)
Jan 31, 2017 11.10 11.30 10.95 11.15 88,984 +0.05(+0.45%)
Jan 30, 2017 11.00 11.20 10.90 11.10 84,223 +0.00(+0.00%)
Jan 27, 2017 11.00 11.15 10.85 11.10 145,001 +0.05(+0.45%)
Jan 26, 2017 11.25 11.25 10.95 11.05 84,674 -0.20(-1.78%)
Jan 25, 2017 11.30 11.46 11.05 11.25 207,416 +0.00(+0.00%)
Jan 24, 2017 10.75 11.28 10.65 11.25 190,095 +0.45(+4.17%)
Jan 23, 2017 10.65 10.90 10.60 10.80 147,189 +0.15(+1.41%)
Jan 20, 2017 10.30 10.70 10.20 10.65 124,402 +0.30(+2.90%)
Jan 19, 2017 10.15 10.35 9.950 10.35 84,136 +0.25(+2.48%)
Jan 18, 2017 10.15 10.35 10.00 10.10 105,368 +0.05(+0.50%)
Jan 17, 2017 10.05 10.15 9.900 10.05 111,110 +0.00(+0.00%)
Jan 13, 2017 10.05 10.05 10.05 0 -0.05(-0.50%)
Jan 12, 2017 10.20 10.30 10.05 10.10 92,752 -0.15(-1.46%)
Jan 11, 2017 10.10 10.55 10.03 10.25 127,905 +0.15(+1.49%)
Jan 10, 2017 10.00 10.20 9.950 10.10 66,801 +0.10(+1.00%)
Jan 09, 2017 10.20 10.25 10.00 10.00 106,966 -0.10(-0.99%)
Jan 06, 2017 10.35 10.35 10.00 10.10 119,959 -0.25(-2.42%)
Jan 05, 2017 10.40 10.60 10.20 10.35 128,502 -0.15(-1.43%)
Jan 04, 2017 10.20 10.65 10.20 10.50 125,408 +0.30(+2.94%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.