Freshpet Inc. Common Stockのデータ

Freshpet Inc. Common Stockの基本情報

名前 Freshpet Inc. Common Stock
ティッカー FRPT
国 United States
上場年 2014.0
セクター Consumer Non-Durables

Freshpet Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 173.52 168.84 171.09 170.47 268200.0 170.47
2021-02-12 172.62 166.14 167.61 172.52 261200.0 172.52
2021-02-11 168.51 165.8 167.2 167.79 359100.0 167.79
2021-02-10 169.3 165.44 166.42 166.17 257500.0 166.17
2021-02-09 167.38 163.02 166.85 165.24 275700.0 165.24
2021-02-08 165.36 159.28 160.35 165.14 309700.0 165.14
2021-02-05 160.45 154.02 155.0 159.42 273200.0 159.42
2021-02-04 154.47 148.94 149.24 154.01 304200.0 154.01
2021-02-03 150.07 145.35 149.29 150.03 314500.0 150.03
2021-02-02 150.47 144.0 144.11 149.93 232700.0 149.93
2021-02-01 143.4 140.06 140.06 142.18 190800.0 142.18
2021-01-29 144.99 137.8 144.66 139.31 262900.0 139.31
2021-01-28 147.74 141.24 142.42 145.68 240800.0 145.68
2021-01-27 144.77 132.26 144.77 142.42 440500.0 142.42
2021-01-26 148.2 142.6 147.47 145.0 174700.0 145.0
2021-01-25 153.44 146.69 149.53 147.28 157000.0 147.28
2021-01-22 148.99 144.09 144.5 148.72 208300.0 148.72
2021-01-21 149.87 143.78 149.86 145.45 266800.0 145.45
2021-01-20 147.96 145.68 146.49 146.53 199600.0 146.53
2021-01-19 146.61 142.04 146.61 144.1 280000.0 144.1
2021-01-15 145.23 138.88 142.91 144.61 241900.0 144.61
2021-01-14 143.78 138.36 140.94 143.5 346900.0 143.5
2021-01-13 145.98 140.11 142.48 140.52 240800.0 140.52
2021-01-12 145.65 141.94 145.62 143.18 241600.0 143.18
2021-01-11 149.35 144.23 149.35 145.18 178700.0 145.18
2021-01-08 149.6 146.1 146.78 147.84 180400.0 147.84
2021-01-07 147.82 143.75 144.35 146.83 233600.0 146.83
2021-01-06 147.45 142.0 143.67 144.59 304300.0 144.59
2021-01-05 141.89 135.85 137.29 140.33 223500.0 140.33
2021-01-04 143.07 137.18 142.77 138.18 328200.0 138.18
2020-12-31 143.91 139.17 141.7 141.99 188400.0 141.99
2020-12-30 142.79 139.24 141.52 141.05 133300.0 141.05
2020-12-29 144.8 136.15 142.88 140.25 209700.0 140.25
2020-12-28 146.87 140.57 145.64 142.22 175400.0 142.22
2020-12-24 143.5 141.27 142.88 143.31 66200.0 143.31
2020-12-23 147.56 141.35 145.13 142.79 242000.0 142.79
2020-12-22 145.87 141.2 142.0 144.34 311500.0 144.34
2020-12-21 140.94 135.97 136.01 140.35 296500.0 140.35
2020-12-18 142.74 137.28 138.51 138.33 589000.0 138.33
2020-12-17 138.59 133.01 134.66 136.62 287700.0 136.62
2020-12-16 136.55 131.68 132.99 131.99 308400.0 131.99
2020-12-15 134.0 131.14 132.01 132.49 331500.0 132.49
2020-12-14 134.62 132.44 134.02 132.85 293200.0 132.85
2020-12-11 133.49 129.71 131.06 132.4 220300.0 132.4
2020-12-10 133.84 128.25 132.5 132.23 270400.0 132.23
2020-12-09 142.96 133.1 141.04 133.34 269100.0 133.34
2020-12-08 141.0 134.1 134.98 140.64 332700.0 140.64
2020-12-07 135.5 133.54 135.5 134.84 163400.0 134.84
2020-12-04 136.14 131.87 133.1 134.98 214100.0 134.98
2020-12-03 136.12 132.89 134.22 132.97 199200.0 132.97
2020-12-02 136.45 133.01 134.58 134.0 199500.0 134.0
2020-12-01 138.74 132.62 138.74 135.24 156600.0 135.24
2020-11-30 137.73 131.82 134.76 136.88 340100.0 136.88
2020-11-27 133.78 131.43 132.0 133.73 86100.0 133.73
2020-11-25 132.6 129.44 131.95 131.12 178400.0 131.12
2020-11-24 139.46 130.6 139.17 131.1 273000.0 131.1
2020-11-23 138.61 134.57 136.01 137.3 153100.0 137.3
2020-11-20 136.07 131.65 133.58 135.75 195700.0 135.75
2020-11-19 139.17 134.44 135.2 135.01 290400.0 135.01
2020-11-18 139.18 134.86 136.55 135.37 241300.0 135.37
2020-11-17 137.85 129.4 131.46 136.55 277100.0 136.55
2020-11-16 132.9 129.31 129.96 131.34 249400.0 131.34
2020-11-13 131.56 127.22 130.22 129.1 254200.0 129.1
2020-11-12 131.96 126.69 128.56 128.35 244400.0 128.35
2020-11-11 128.58 120.51 123.23 128.07 250600.0 128.07
2020-11-10 126.38 116.93 126.1 121.12 446500.0 121.12
2020-11-09 139.37 124.69 138.23 124.74 335900.0 124.74
2020-11-06 139.71 132.99 136.29 135.26 323900.0 135.26
2020-11-05 137.0 133.47 135.0 136.62 269400.0 136.62
2020-11-04 135.04 126.25 126.99 133.6 264300.0 133.6
2020-11-03 126.79 114.84 114.84 125.43 525000.0 125.43
2020-11-02 119.24 114.88 115.7 118.51 278800.0 118.51
2020-10-30 118.49 113.44 117.58 114.5 288300.0 114.5
2020-10-29 120.07 115.39 117.03 118.29 196300.0 118.29
2020-10-28 118.36 114.33 114.33 116.76 216500.0 116.76
2020-10-27 119.29 115.95 116.41 117.51 168700.0 117.51
2020-10-26 117.58 113.41 116.22 115.1 231900.0 115.1
2020-10-23 118.9 114.26 114.74 117.8 167800.0 117.8
2020-10-22 117.18 113.78 116.0 114.72 174500.0 114.72
2020-10-21 121.59 115.65 120.09 115.83 228400.0 115.83
2020-10-20 126.4 119.19 125.15 119.54 338300.0 119.54
2020-10-19 126.6 123.92 125.39 124.08 144600.0 124.08
2020-10-16 126.4 123.71 126.14 124.41 122600.0 124.41
2020-10-15 125.44 120.87 121.96 125.12 149500.0 125.12
2020-10-14 125.96 123.26 124.69 123.39 342000.0 123.39
2020-10-13 124.98 122.61 122.63 124.42 187300.0 124.42
2020-10-12 124.0 121.84 122.94 123.26 235200.0 123.26
2020-10-09 121.97 120.13 120.22 121.71 239100.0 121.71
2020-10-08 122.98 119.27 122.9 120.03 244300.0 120.03
2020-10-07 123.19 117.72 118.45 121.08 392300.0 121.08
2020-10-06 118.62 115.61 116.7 116.58 294600.0 116.58
2020-10-05 117.25 114.36 114.44 116.23 304500.0 116.23
2020-10-02 113.94 110.0 110.64 112.83 241300.0 112.83
2020-10-01 113.36 110.74 112.77 113.33 232000.0 113.33
2020-09-30 112.12 109.1 109.5 111.65 246500.0 111.65
2020-09-29 110.59 107.27 107.84 109.03 200400.0 109.03
2020-09-28 107.74 104.57 104.57 107.48 258100.0 107.48
2020-09-25 104.64 101.35 104.64 102.57 396300.0 102.57
2020-09-24 106.24 103.13 103.76 104.28 316100.0 104.28
2020-09-23 107.03 104.29 106.88 104.83 228300.0 104.83
2020-09-22 107.23 104.58 105.51 106.99 414400.0 106.99
2020-09-21 105.82 103.16 103.99 105.2 390300.0 105.2
2020-09-18 107.36 104.3 107.36 105.94 572700.0 105.94
2020-09-17 107.78 103.07 106.32 105.97 540500.0 105.97
2020-09-16 113.09 108.01 111.45 108.42 449900.0 108.42
2020-09-15 112.62 110.36 110.96 110.94 250400.0 110.94
2020-09-14 112.33 108.81 109.79 110.34 288200.0 110.34
2020-09-11 110.07 107.36 108.84 108.41 238600.0 108.41
2020-09-10 112.02 106.98 111.05 107.64 322400.0 107.64
2020-09-09 111.1 107.68 107.68 110.2 257300.0 110.2
2020-09-08 109.67 104.54 105.7 105.96 342400.0 105.96
2020-09-04 111.78 104.3 109.19 108.02 400000.0 108.02
2020-09-03 113.5 107.39 112.71 109.01 428600.0 109.01
2020-09-02 116.6 113.0 116.29 114.11 413700.0 114.11
2020-09-01 115.99 113.72 114.09 114.8 386600.0 114.8
2020-08-31 114.44 111.76 112.1 113.6 225200.0 113.6
2020-08-28 112.61 109.94 110.93 112.22 348400.0 112.22
2020-08-27 113.96 108.69 113.8 110.07 382500.0 110.07
2020-08-26 114.18 111.17 113.39 112.59 358900.0 112.59
2020-08-25 114.25 112.34 114.0 113.45 205900.0 113.45
2020-08-24 114.83 113.07 114.0 113.8 237200.0 113.8
2020-08-21 115.39 112.61 115.02 113.65 323800.0 113.65
2020-08-20 115.45 109.0 109.0 115.0 322300.0 115.0
2020-08-19 111.53 108.84 111.53 109.89 213300.0 109.89
2020-08-18 111.54 108.47 109.61 111.03 236100.0 111.03
2020-08-17 111.61 107.99 108.0 109.84 443300.0 109.84
2020-08-14 108.0 105.95 106.71 107.99 236900.0 107.99
2020-08-13 106.45 102.43 103.4 106.21 261700.0 106.21
2020-08-12 104.21 99.75 99.75 102.61 295100.0 102.61
2020-08-11 105.36 98.24 104.24 98.93 386300.0 98.93
2020-08-10 104.98 100.6 102.24 104.23 345400.0 104.23
2020-08-07 104.87 100.93 102.77 102.23 270100.0 102.23
2020-08-06 103.16 100.67 103.0 102.71 347600.0 102.71
2020-08-05 108.39 103.06 108.29 103.23 362600.0 103.23
2020-08-04 110.94 103.5 107.0 104.79 738300.0 104.79
2020-08-03 102.55 96.79 97.12 100.77 513900.0 100.77
2020-07-31 96.32 93.03 95.67 96.05 374500.0 96.05
2020-07-30 95.77 91.32 92.53 95.12 182900.0 95.12
2020-07-29 94.56 92.03 92.24 93.94 199000.0 93.94
2020-07-28 93.5 90.25 90.97 91.8 217200.0 91.8
2020-07-27 91.67 87.28 88.36 91.56 189400.0 91.56
2020-07-24 88.95 86.53 87.68 87.85 175400.0 87.85
2020-07-23 91.18 87.87 89.3 88.29 152300.0 88.29
2020-07-22 90.47 88.39 89.78 89.31 137200.0 89.31
2020-07-21 91.88 89.21 91.09 89.79 159800.0 89.79
2020-07-20 91.96 89.76 91.08 90.47 211900.0 90.47
2020-07-17 91.59 88.26 89.22 90.8 192000.0 90.8
2020-07-16 90.23 88.27 89.32 89.33 206400.0 89.33
2020-07-15 91.09 88.63 89.75 89.86 298000.0 89.86
2020-07-14 89.21 84.21 85.07 88.9 253100.0 88.9
2020-07-13 88.61 84.77 86.63 85.07 321700.0 85.07
2020-07-10 89.06 85.38 88.68 86.14 344800.0 86.14
2020-07-09 89.86 85.62 88.18 88.53 247600.0 88.53
2020-07-08 89.2 86.9 87.11 88.55 165300.0 88.55
2020-07-07 88.34 86.08 87.24 86.66 164700.0 86.66
2020-07-06 90.0 86.67 90.0 87.61 303700.0 87.61
2020-07-02 89.71 87.51 88.54 88.57 277300.0 88.57
2020-07-01 89.61 83.9 83.9 87.37 413000.0 87.37
2020-06-30 83.86 81.3 81.89 83.66 342600.0 83.66
2020-06-29 81.87 79.13 79.47 81.6 478800.0 81.6
2020-06-26 85.56 79.8 84.19 80.27 1257800.0 80.27
2020-06-25 89.1 84.73 86.56 88.69 452400.0 88.69
2020-06-24 88.26 83.84 87.0 86.76 362900.0 86.76
2020-06-23 88.79 87.0 87.33 87.58 724400.0 87.58
2020-06-22 87.14 85.2 85.24 86.28 574100.0 86.28
2020-06-19 89.12 84.84 86.74 85.06 695800.0 85.06
2020-06-18 87.3 85.05 85.55 85.83 426700.0 85.83
2020-06-17 86.86 83.66 83.82 85.77 493200.0 85.77
2020-06-16 86.03 80.46 85.61 83.25 429200.0 83.25
2020-06-15 83.26 78.0 78.7 83.11 435800.0 83.11
2020-06-12 80.84 76.85 80.45 79.13 422400.0 79.13
2020-06-11 80.63 77.53 78.46 78.0 434400.0 78.0
2020-06-10 84.0 80.35 83.74 81.35 358100.0 81.35
2020-06-09 85.96 81.24 81.45 83.43 385700.0 83.43
2020-06-08 82.86 78.24 80.74 82.16 543400.0 82.16
2020-06-05 80.26 75.57 76.91 80.05 550000.0 80.05
2020-06-04 77.0 70.92 76.23 75.05 756000.0 75.05
2020-06-03 81.5 76.88 81.31 77.0 443500.0 77.0
2020-06-02 85.54 78.18 84.5 80.63 623300.0 80.63
2020-06-01 87.04 77.66 78.5 84.49 868800.0 84.49
2020-05-29 77.61 74.81 75.8 77.18 478600.0 77.18
2020-05-28 79.14 74.51 77.97 75.64 579300.0 75.64
2020-05-27 77.94 69.03 73.06 77.51 683900.0 77.51
2020-05-26 73.67 70.73 72.45 70.92 310000.0 70.92
2020-05-22 71.54 69.81 70.98 71.09 174300.0 71.09
2020-05-21 71.74 69.0 71.35 70.9 366900.0 70.9
2020-05-20 73.77 71.29 73.77 71.89 255300.0 71.89
2020-05-19 75.61 72.46 73.5 72.72 254200.0 72.72
2020-05-18 75.77 73.03 74.63 73.54 296300.0 73.54
2020-05-15 73.91 69.92 70.6 72.72 409100.0 72.72
2020-05-14 71.3 68.07 68.34 70.5 404500.0 70.5
2020-05-13 72.79 68.63 71.23 70.06 394500.0 70.06
2020-05-12 74.92 71.39 74.14 71.65 279300.0 71.65
2020-05-11 75.25 72.01 73.17 74.65 336300.0 74.65
2020-05-08 74.72 72.37 73.36 73.59 317900.0 73.59
2020-05-07 75.82 69.27 75.82 71.91 623500.0 71.91
2020-05-06 78.16 74.31 77.05 74.84 438300.0 74.84
2020-05-05 77.67 65.01 65.66 77.02 954900.0 77.02
2020-05-04 72.53 68.69 71.0 71.73 438800.0 71.73
2020-05-01 75.32 71.4 73.25 72.78 322900.0 72.78
2020-04-30 78.17 74.42 76.49 75.41 296100.0 75.41
2020-04-29 78.36 73.26 74.88 77.87 500500.0 77.87
2020-04-28 78.21 72.59 78.21 73.35 362000.0 73.35
2020-04-27 77.98 76.33 76.73 77.2 199100.0 77.2
2020-04-24 77.0 74.35 76.85 76.04 193700.0 76.04
2020-04-23 79.72 74.32 75.0 75.48 562400.0 75.48
2020-04-22 76.48 72.63 73.17 75.33 305200.0 75.33
2020-04-21 72.47 68.37 71.63 71.94 352700.0 71.94
2020-04-20 73.39 70.0 70.0 73.08 338400.0 73.08
2020-04-17 71.54 68.49 70.75 71.0 658000.0 71.0
2020-04-16 70.06 66.59 66.67 69.93 292500.0 69.93
2020-04-15 66.88 62.78 63.81 66.69 271100.0 66.69
2020-04-14 66.6 64.52 65.07 66.57 376500.0 66.57
2020-04-13 64.06 62.13 63.0 63.21 278800.0 63.21
2020-04-09 70.4 63.0 70.38 63.29 594200.0 63.29
2020-04-08 70.37 64.98 67.42 68.71 542800.0 68.71
2020-04-07 68.88 64.06 66.74 65.34 495300.0 65.34
2020-04-06 66.67 61.01 62.93 66.18 274500.0 66.18
2020-04-03 63.73 58.97 63.03 59.67 312200.0 59.67
2020-04-02 63.15 59.14 61.18 62.7 322800.0 62.7
2020-04-01 63.48 59.81 60.86 60.75 439300.0 60.75
2020-03-31 67.57 62.72 63.19 63.87 555000.0 63.87
2020-03-30 64.29 59.12 59.38 64.06 289900.0 64.06
2020-03-27 62.42 58.5 60.89 58.94 380700.0 58.94
2020-03-26 64.69 56.02 58.39 63.45 564400.0 63.45
2020-03-25 60.36 55.08 59.47 57.75 574700.0 57.75
2020-03-24 59.53 55.21 57.0 59.16 717900.0 59.16
2020-03-23 55.22 50.0 52.2 53.87 643100.0 53.87
2020-03-20 56.59 50.31 50.89 52.3 905500.0 52.3
2020-03-19 50.15 43.0 43.57 48.67 465300.0 48.67
2020-03-18 50.82 40.79 49.32 43.88 788700.0 43.88
2020-03-17 52.97 43.02 44.89 52.29 956600.0 52.29
2020-03-16 52.55 43.51 52.55 43.78 1049700.0 43.78
2020-03-13 59.15 51.47 54.22 59.09 818600.0 59.09
2020-03-12 56.76 50.44 55.73 52.5 1192000.0 52.5
2020-03-11 63.99 59.58 62.61 61.21 581400.0 61.21
2020-03-10 67.14 61.64 65.02 64.07 661600.0 64.07
2020-03-09 70.38 63.32 67.73 63.48 448000.0 63.48
2020-03-06 72.78 69.47 71.79 70.95 400500.0 70.95
2020-03-05 75.03 72.7 73.43 73.67 350000.0 73.67
2020-03-04 75.13 73.21 73.21 74.61 439300.0 74.61
2020-03-03 73.37 69.31 69.66 72.16 573200.0 72.16
2020-03-02 69.47 66.01 68.04 69.25 763400.0 69.25
2020-02-28 67.73 63.5 64.35 66.46 787500.0 66.46
2020-02-27 69.75 66.38 69.69 66.41 2124700.0 66.41
2020-02-26 72.24 66.89 71.47 67.09 954000.0 67.09
2020-02-25 74.58 64.9 70.01 74.0 1039600.0 74.0
2020-02-24 75.24 70.26 71.0 73.7 591600.0 73.7
2020-02-21 81.29 73.69 80.0 74.24 652500.0 74.24
2020-02-20 78.16 76.29 76.53 76.43 606100.0 76.43
2020-02-19 76.62 73.77 74.99 76.43 390500.0 76.43
2020-02-18 75.41 73.21 73.26 74.45 404500.0 74.45