Italia markets closed

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,09+1,19 (+1,00%)
Alla chiusura: 04:00PM EDT
120,09 0,00 (0,00%)
Dopo ore: 06:59PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024119,20121,38118,50120,09120,09529.500
09 mag 2024119,22121,34118,21118,90118,90448.800
08 mag 2024120,77121,51118,75119,21119,21795.400
07 mag 2024122,78124,67119,53120,70120,701.235.800
06 mag 2024124,62127,25116,50121,03121,032.468.200
03 mag 2024108,46110,47107,69109,58109,58768.500
02 mag 2024105,84108,21104,44107,08107,08456.500
01 mag 2024106,04108,24104,87105,69105,69455.900
30 apr 2024107,23107,60105,59106,07106,07365.500
29 apr 2024106,86108,02105,63107,75107,75466.000
26 apr 2024104,73107,87104,02106,36106,36348.700
25 apr 2024103,69105,61102,99104,98104,98594.000
24 apr 2024104,69105,77103,57104,60104,60414.300
23 apr 2024105,06106,59104,79105,24105,24373.500
22 apr 2024105,11105,53103,93104,75104,75326.000
19 apr 2024104,30106,23103,51104,69104,69692.800
18 apr 2024105,10105,40103,54103,84103,84310.200
17 apr 2024106,55106,55104,77105,15105,15295.900
16 apr 2024105,15105,73104,57105,64105,64339.500
15 apr 2024109,87110,67105,60105,69105,69366.100
12 apr 2024111,98112,65108,13108,59108,59860.800
11 apr 2024114,57114,57112,37112,50112,50477.600
10 apr 2024112,58114,63112,18112,75112,75523.400
09 apr 2024116,07116,28113,59114,67114,67318.700
08 apr 2024116,09117,76115,19116,15116,15553.300
05 apr 2024112,14116,62111,23116,02116,02536.000
04 apr 2024112,21113,35111,05111,57111,57456.800
03 apr 2024114,73115,63110,94111,47111,47484.300
02 apr 2024114,99115,72112,80115,46115,46433.600
01 apr 2024116,38116,93114,14115,85115,85577.200
28 mar 2024116,34116,76115,11115,86115,86432.900
27 mar 2024115,11116,18114,67115,71115,71298.100
26 mar 2024115,02116,11113,71114,46114,46489.800
25 mar 2024115,06116,96114,15114,60114,60498.700
22 mar 2024114,20115,27111,94115,05115,05808.400
21 mar 2024112,16115,01110,98114,32114,32654.300
20 mar 2024109,36111,15107,97111,14111,14606.200
19 mar 2024107,77109,87107,45109,03109,03303.600
18 mar 2024109,50110,21107,60108,41108,41321.600
15 mar 2024108,53110,05108,18109,54109,54724.900
14 mar 2024111,58111,58107,18109,31109,31423.300
13 mar 2024110,42112,49110,14111,27111,27464.200
12 mar 2024107,38110,35106,87109,95109,95530.100
11 mar 2024111,34111,80107,73107,89107,89670.000
08 mar 2024108,68110,18106,61108,21108,21548.200
07 mar 2024109,91110,00107,72108,54108,54476.800
06 mar 2024110,86111,90108,68109,04109,04480.400
05 mar 2024111,92113,07109,53111,22111,22413.700
04 mar 2024111,02112,96110,18112,49112,49710.600
01 mar 2024113,31113,88108,47110,80110,80769.300
29 feb 2024111,12114,31109,58113,03113,031.841.500
28 feb 2024108,82110,90107,00109,53109,531.064.600
27 feb 2024111,52111,57104,85108,28108,282.672.800
26 feb 2024108,47112,00103,22110,12110,123.402.500
23 feb 202490,2993,1390,0792,0192,011.256.100
22 feb 202489,8790,5989,1590,2990,29478.300
21 feb 202489,7289,9987,8789,2689,26436.600
20 feb 202488,8090,4788,1590,0090,00410.200
16 feb 202489,0090,1185,5089,6289,62342.900
15 feb 202489,4790,6788,1790,2090,20532.300
14 feb 202488,5088,9985,5888,8988,89513.900
13 feb 202486,0888,0584,0287,5387,53394.500
12 feb 202487,4889,9087,4888,6088,60378.700
09 feb 202487,5788,9486,0787,3787,37363.100
08 feb 202488,5789,5187,4587,6187,61416.700
07 feb 202488,5089,8787,1388,3888,38786.600
06 feb 202488,0089,1787,5488,4188,41380.500
05 feb 202488,3388,3386,4487,9987,99311.600
02 feb 202486,8588,9786,0088,5088,50477.500
01 feb 202486,1887,6685,5187,2387,23488.700
31 gen 202488,3688,3686,0486,1086,10423.800
30 gen 202487,8288,8186,9988,2988,29329.900
29 gen 202488,5089,3286,8388,0488,04460.900
26 gen 202488,0188,5087,6488,1588,15342.100
25 gen 202489,0089,0087,5187,9987,99434.600
24 gen 202488,1189,4787,5088,0988,09441.600
23 gen 202488,2289,0087,5588,0688,06387.000
22 gen 202487,0688,3086,4187,4087,40400.700
19 gen 202485,7586,8484,6986,8486,84485.600
18 gen 202485,7786,4583,7785,2385,23482.700
17 gen 202484,7985,5584,0085,3785,37349.300
16 gen 202485,3385,6584,5385,6085,60357.100
12 gen 202484,9586,4584,2385,3585,35630.000
11 gen 202484,8185,4382,8984,9584,95589.300
10 gen 202485,0987,0984,5785,2585,25854.200
09 gen 202482,2186,4282,2184,0184,01739.700
08 gen 202484,0084,2682,7683,1283,12809.600
05 gen 202483,4185,2682,7084,4784,47513.300
04 gen 202482,7084,2582,1683,8283,82698.900
03 gen 202486,9687,2182,6683,5083,501.141.300
02 gen 202485,8889,0684,1487,4887,481.293.000
29 dic 202387,0088,0086,4186,7686,76308.400
28 dic 202387,5388,5786,7487,4787,47358.500
27 dic 202386,3888,8586,0687,6887,68622.500
26 dic 202385,5386,8985,0885,9685,96262.800
22 dic 202385,3186,5784,9085,2885,28616.400
21 dic 202384,4685,6383,3485,0385,03276.700
20 dic 202385,2186,1783,7183,7783,77324.300
19 dic 202384,1886,0483,6285,5985,59451.000
18 dic 202385,0085,6583,6984,4584,45479.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...