FRPT - Freshpet, Inc.

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202361,6562,5461,2661,9061,90591.900
02 jun 202361,9562,0961,0561,6761,67656.100
01 jun 202359,8761,9359,0161,3861,38667.000
31 may 202363,0863,4857,6659,7659,761.168.800
30 may 202362,8664,4762,5163,3763,37521.700
26 may 202363,6964,0762,3762,8062,80463.800
25 may 202366,1766,1763,6364,1164,11541.400
24 may 202367,0868,3064,7266,2066,20786.200
23 may 202365,9767,9264,8167,3567,35813.100
22 may 202364,8366,8464,0066,1066,10919.400
19 may 202365,9367,7863,5964,8364,83921.700
18 may 202363,4966,7561,8665,8865,88873.600
17 may 202364,0864,9061,5064,1064,10858.000
16 may 202369,1569,1661,9564,0864,081.622.300
15 may 202369,3269,8168,8469,5169,51354.600
12 may 202370,1371,0268,8769,1069,10416.100
11 may 202370,6370,6569,6170,2570,25502.800
10 may 202369,5971,5069,4170,5370,531.185.500
09 may 202368,1669,1066,5468,5268,52716.600
08 may 202369,9073,4864,2167,6467,641.429.300
05 may 202369,4870,6366,0169,5469,54940.700
04 may 202369,2169,8068,0668,8068,80534.800
03 may 202368,0469,5767,2169,1369,13760.300
02 may 202369,3469,9566,6568,1068,10492.200
01 may 202368,9369,9468,1869,3569,35494.200
28 abr 202367,5969,0066,8668,9768,97382.400
27 abr 202367,8269,6766,9967,7267,72909.200
26 abr 202365,9468,9965,4867,4667,46909.000
25 abr 202364,7765,6664,1965,5065,50471.000
24 abr 202364,8565,4464,0765,1965,19480.700
21 abr 202363,7265,3663,0665,0165,011.061.900
20 abr 202361,5263,7061,5263,6363,63847.600
19 abr 202365,2665,3062,2462,3162,31563.000
18 abr 202365,5666,8463,1065,2465,241.792.300
17 abr 202365,4066,9364,3965,1665,161.887.700
14 abr 202366,3767,1764,4865,2065,20365.200
13 abr 202363,8367,0263,8366,2266,22602.300
12 abr 202365,5466,0763,1563,2863,28441.800
11 abr 202365,9967,0764,4564,5764,57911.400
10 abr 202365,6966,5464,5065,5865,58354.500
06 abr 202365,0766,1564,3866,0966,09389.500
05 abr 202366,8067,9464,4265,4065,40879.500
04 abr 202367,5267,9365,9367,0767,07609.700
03 abr 202366,1968,0565,2067,1167,11665.500
31 mar 202366,1268,1765,2566,1966,19901.400
30 mar 202364,8266,7664,6265,8865,88858.600
29 mar 202364,6865,7564,0064,7864,78603.200
28 mar 202363,0964,2362,3663,6963,691.004.000
27 mar 202362,4563,8161,5963,0163,01649.900
24 mar 202359,2162,7658,7762,1262,12880.600
23 mar 202362,4762,8659,4959,7359,73727.400
22 mar 202362,1364,4061,1262,0562,051.016.300
21 mar 202360,2962,4659,8161,3861,381.277.700
20 mar 202359,9960,1758,0159,0559,05854.700
17 mar 202357,8659,6757,0859,6259,621.345.500
16 mar 202354,5859,3852,7258,2758,273.551.200
15 mar 202347,1856,1645,1354,6554,655.532.100
14 mar 202356,9557,9654,0955,6755,67537.300
13 mar 202355,1056,9453,8555,2455,24616.800
10 mar 202359,6260,2653,7856,7856,781.084.800
09 mar 202361,5962,0459,7159,7959,79289.900
08 mar 202361,6562,0960,7161,4361,43408.300
07 mar 202362,7263,5561,6361,6961,69288.900
06 mar 202363,1163,9762,0362,8462,84320.200
03 mar 202362,7864,0162,2962,6862,68503.700
02 mar 202363,3763,8461,7762,5662,56523.700
01 mar 202362,2864,6961,7563,8563,85742.600
28 feb 202362,7063,8361,2762,1862,18733.200
27 feb 202359,0063,5557,1062,0962,091.031.000
24 feb 202360,6861,2959,6761,0661,06891.800
23 feb 202363,4164,7857,9262,3962,39888.200
22 feb 202362,4565,9762,4563,2463,24835.700
21 feb 202366,1966,1962,3962,4562,45691.100
17 feb 202364,9867,8064,6567,3167,31836.400
16 feb 202366,6267,9264,1365,2265,22691.100
15 feb 202365,5968,6164,8967,9367,931.018.900
14 feb 202362,1866,2560,8565,5765,57953.700
13 feb 202362,8463,9261,9362,5162,51510.800
10 feb 202361,8163,0660,6662,5762,57481.200
09 feb 202362,9665,4261,9362,4762,47701.200
08 feb 202363,9964,1462,6662,8062,80451.100
07 feb 202365,0765,5762,5464,4364,43512.300
06 feb 202364,5066,4663,9365,3465,34519.200
03 feb 202365,0366,6663,8265,2765,27608.000
02 feb 202365,3568,8064,4765,9265,921.287.700
01 feb 202362,5064,9060,8864,4264,42838.100
31 ene 202362,0463,6961,3863,3363,33461.900
30 ene 202363,8964,2661,8361,8461,84728.500
27 ene 202361,3165,0161,1664,2664,26773.000
26 ene 202362,9263,5461,0461,4661,46352.000
25 ene 202360,8862,3260,4562,2662,26326.800
24 ene 202361,8862,4761,0161,2661,26282.400
23 ene 202363,0664,1860,4661,9961,99597.000
20 ene 202362,3462,6560,6862,6362,63515.800
19 ene 202362,4265,3460,4161,4361,43846.300
18 ene 202363,5063,7161,5862,5162,51714.200
17 ene 202361,0063,9960,5063,2363,23702.900
13 ene 202360,4062,0160,2661,2061,20697.500
12 ene 202360,2060,8858,3560,5160,51504.400
11 ene 202359,0461,7858,2459,8459,841.080.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...