U.S. markets open in 4 hours 35 minutes
F S&P 500
5,904.50 -3.75 (-0.06%) F Dow Jones
43,429.00 +66.00 (+0.15%) F Nasdaq
20,576.50 -42.75 (-0.21%) E-mini Russell 2000 Index Futur
2,261.40 -4.20 (-0.19%) Petróleo
70.59 -3.24 (-4.39%) Oro
2,671.10 +5.50 (+0.21%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 141.80 | 144.63 | 141.26 | 144.14 | 144.14 | 331,600 |
| 11 oct 2024 | 140.08 | 144.07 | 140.00 | 141.98 | 141.98 | 328,200 |
| 10 oct 2024 | 139.38 | 139.74 | 137.00 | 139.65 | 139.65 | 305,600 |
| 09 oct 2024 | 138.12 | 140.94 | 136.08 | 139.14 | 139.14 | 297,300 |
| 08 oct 2024 | 137.24 | 139.21 | 136.12 | 137.09 | 137.09 | 340,100 |
| 07 oct 2024 | 141.90 | 144.35 | 135.79 | 137.05 | 137.05 | 470,100 |
| 04 oct 2024 | 136.93 | 143.48 | 136.20 | 142.09 | 142.09 | 591,100 |
| 03 oct 2024 | 135.43 | 136.28 | 132.54 | 136.00 | 136.00 | 397,500 |
| 02 oct 2024 | 134.30 | 135.84 | 133.31 | 135.60 | 135.60 | 253,600 |
| 01 oct 2024 | 137.28 | 137.99 | 134.92 | 135.51 | 135.51 | 329,200 |
| 30 sept 2024 | 135.56 | 136.99 | 133.00 | 136.77 | 136.77 | 409,700 |
| 27 sept 2024 | 135.92 | 136.77 | 134.29 | 135.74 | 135.74 | 325,500 |
| 26 sept 2024 | 140.84 | 140.84 | 135.00 | 135.92 | 135.92 | 621,600 |
| 25 sept 2024 | 141.14 | 142.68 | 140.16 | 140.23 | 140.23 | 851,600 |
| 24 sept 2024 | 140.19 | 141.99 | 139.66 | 140.44 | 140.44 | 335,900 |
| 23 sept 2024 | 141.88 | 142.30 | 138.27 | 139.98 | 139.98 | 529,000 |
| 20 sept 2024 | 141.02 | 143.28 | 140.38 | 142.19 | 142.19 | 760,500 |
| 19 sept 2024 | 142.96 | 144.38 | 139.23 | 141.24 | 141.24 | 496,900 |
| 18 sept 2024 | 138.37 | 143.98 | 138.37 | 140.92 | 140.92 | 395,600 |
| 17 sept 2024 | 140.97 | 142.38 | 137.31 | 138.31 | 138.31 | 354,600 |
| 16 sept 2024 | 139.89 | 141.74 | 138.90 | 140.62 | 140.62 | 508,600 |
| 13 sept 2024 | 142.10 | 142.77 | 137.58 | 139.89 | 139.89 | 322,600 |
| 12 sept 2024 | 138.00 | 141.16 | 137.22 | 140.93 | 140.93 | 532,300 |
| 11 sept 2024 | 135.22 | 138.48 | 134.58 | 137.62 | 137.62 | 499,700 |
| 10 sept 2024 | 136.46 | 137.15 | 130.44 | 135.22 | 135.22 | 555,800 |
| 09 sept 2024 | 136.85 | 139.15 | 135.18 | 136.46 | 136.46 | 503,000 |
| 06 sept 2024 | 138.22 | 139.87 | 133.82 | 135.25 | 135.25 | 402,000 |
| 05 sept 2024 | 138.91 | 140.55 | 137.53 | 138.27 | 138.27 | 458,000 |
| 04 sept 2024 | 137.15 | 142.01 | 134.57 | 138.89 | 138.89 | 577,400 |
| 03 sept 2024 | 136.21 | 143.06 | 136.21 | 137.15 | 137.15 | 731,200 |
| 30 ago 2024 | 135.52 | 136.81 | 132.67 | 136.00 | 136.00 | 387,100 |
| 29 ago 2024 | 136.07 | 136.53 | 134.43 | 135.17 | 135.17 | 461,700 |
| 28 ago 2024 | 135.84 | 136.90 | 133.79 | 135.18 | 135.18 | 480,900 |
| 27 ago 2024 | 135.23 | 136.48 | 134.32 | 135.62 | 135.62 | 401,600 |
| 26 ago 2024 | 138.83 | 140.78 | 135.37 | 135.91 | 135.91 | 562,300 |
| 23 ago 2024 | 134.05 | 139.89 | 133.41 | 138.84 | 138.84 | 1,068,600 |
| 22 ago 2024 | 132.75 | 135.45 | 132.01 | 133.84 | 133.84 | 572,700 |
| 21 ago 2024 | 129.08 | 133.03 | 128.21 | 132.80 | 132.80 | 607,300 |
| 20 ago 2024 | 130.52 | 131.00 | 125.94 | 128.93 | 128.93 | 626,600 |
| 19 ago 2024 | 132.44 | 132.52 | 130.27 | 130.56 | 130.56 | 378,400 |
| 16 ago 2024 | 132.10 | 132.89 | 130.76 | 132.24 | 132.24 | 338,800 |
| 15 ago 2024 | 133.41 | 134.89 | 132.01 | 132.67 | 132.67 | 378,700 |
| 14 ago 2024 | 130.74 | 134.30 | 129.24 | 132.24 | 132.24 | 439,800 |
| 13 ago 2024 | 129.94 | 131.18 | 128.69 | 130.51 | 130.51 | 368,300 |
| 12 ago 2024 | 128.02 | 130.31 | 126.86 | 129.40 | 129.40 | 480,100 |
| 09 ago 2024 | 129.28 | 129.91 | 127.15 | 128.12 | 128.12 | 514,700 |
| 08 ago 2024 | 128.81 | 131.58 | 126.72 | 129.30 | 129.30 | 658,400 |
| 07 ago 2024 | 126.72 | 132.00 | 126.22 | 128.26 | 128.26 | 1,641,700 |
| 06 ago 2024 | 123.24 | 129.47 | 122.82 | 127.06 | 127.06 | 1,130,800 |
| 05 ago 2024 | 110.35 | 124.87 | 110.00 | 121.41 | 121.41 | 2,163,800 |
| 02 ago 2024 | 120.98 | 122.52 | 118.63 | 122.10 | 122.10 | 772,200 |
| 01 ago 2024 | 121.79 | 125.14 | 121.70 | 123.61 | 123.61 | 657,300 |
| 31 jul 2024 | 120.29 | 122.77 | 120.00 | 121.70 | 121.70 | 579,500 |
| 30 jul 2024 | 120.20 | 121.86 | 118.31 | 118.52 | 118.52 | 377,800 |
| 29 jul 2024 | 119.24 | 121.32 | 117.96 | 120.46 | 120.46 | 640,100 |
| 26 jul 2024 | 117.43 | 119.01 | 115.76 | 117.94 | 117.94 | 399,100 |
| 25 jul 2024 | 117.07 | 117.70 | 114.74 | 115.58 | 115.58 | 345,200 |
| 24 jul 2024 | 118.90 | 120.16 | 116.42 | 116.43 | 116.43 | 409,800 |
| 23 jul 2024 | 120.58 | 122.22 | 119.63 | 120.01 | 120.01 | 356,800 |
| 22 jul 2024 | 120.00 | 120.18 | 117.07 | 119.73 | 119.73 | 526,600 |
| 19 jul 2024 | 119.06 | 120.95 | 118.23 | 119.41 | 119.41 | 387,600 |
| 18 jul 2024 | 120.05 | 121.02 | 116.53 | 118.84 | 118.84 | 529,100 |
| 17 jul 2024 | 123.00 | 126.79 | 118.12 | 119.34 | 119.34 | 703,200 |
| 16 jul 2024 | 129.44 | 130.44 | 123.08 | 123.63 | 123.63 | 925,500 |
| 15 jul 2024 | 128.11 | 130.47 | 126.79 | 128.56 | 128.56 | 272,800 |
| 12 jul 2024 | 127.39 | 130.11 | 126.20 | 127.47 | 127.47 | 325,500 |
| 11 jul 2024 | 122.66 | 127.91 | 122.01 | 127.39 | 127.39 | 847,300 |
| 10 jul 2024 | 129.67 | 130.07 | 121.08 | 121.94 | 121.94 | 1,180,600 |
| 09 jul 2024 | 135.55 | 135.66 | 129.28 | 129.43 | 129.43 | 1,034,900 |
| 08 jul 2024 | 133.59 | 136.35 | 133.59 | 135.56 | 135.56 | 630,800 |
| 05 jul 2024 | 132.13 | 133.90 | 131.03 | 133.59 | 133.59 | 184,200 |
| 03 jul 2024 | 132.17 | 134.30 | 131.53 | 132.47 | 132.47 | 272,100 |
| 02 jul 2024 | 129.69 | 132.43 | 127.86 | 132.36 | 132.36 | 491,600 |
| 01 jul 2024 | 130.63 | 131.93 | 128.13 | 129.00 | 129.00 | 530,000 |
| 28 jun 2024 | 129.34 | 131.64 | 127.98 | 129.39 | 129.39 | 1,235,800 |
| 27 jun 2024 | 128.17 | 129.87 | 127.75 | 129.25 | 129.25 | 500,500 |
| 26 jun 2024 | 127.47 | 128.87 | 126.95 | 128.05 | 128.05 | 331,300 |
| 25 jun 2024 | 129.33 | 129.48 | 127.42 | 127.93 | 127.93 | 388,300 |
| 24 jun 2024 | 130.62 | 130.84 | 128.20 | 128.62 | 128.62 | 389,500 |
| 21 jun 2024 | 127.91 | 130.59 | 127.16 | 130.46 | 130.46 | 426,300 |
| 20 jun 2024 | 130.09 | 130.86 | 126.33 | 128.36 | 128.36 | 491,000 |
| 18 jun 2024 | 128.31 | 132.78 | 127.99 | 131.21 | 131.21 | 433,300 |
| 17 jun 2024 | 124.19 | 129.95 | 124.18 | 129.70 | 129.70 | 441,800 |
| 14 jun 2024 | 124.45 | 126.08 | 123.84 | 124.37 | 124.37 | 325,300 |
| 13 jun 2024 | 126.43 | 127.00 | 123.74 | 125.18 | 125.18 | 670,200 |
| 12 jun 2024 | 129.45 | 130.75 | 126.26 | 126.56 | 126.56 | 944,200 |
| 11 jun 2024 | 129.93 | 130.51 | 127.82 | 128.17 | 128.17 | 495,900 |
| 10 jun 2024 | 126.46 | 130.64 | 126.40 | 129.93 | 129.93 | 617,800 |
| 07 jun 2024 | 127.75 | 128.96 | 126.29 | 127.05 | 127.05 | 520,000 |
| 06 jun 2024 | 131.42 | 131.57 | 127.76 | 128.53 | 128.53 | 635,400 |
| 05 jun 2024 | 130.68 | 132.60 | 129.60 | 131.49 | 131.49 | 711,300 |
| 04 jun 2024 | 131.38 | 131.85 | 128.85 | 130.45 | 130.45 | 565,800 |
| 03 jun 2024 | 130.87 | 132.84 | 130.13 | 131.57 | 131.57 | 640,200 |
| 31 may 2024 | 130.45 | 131.88 | 128.09 | 131.17 | 131.17 | 736,100 |
| 30 may 2024 | 129.35 | 131.75 | 128.68 | 129.93 | 129.93 | 468,800 |
| 29 may 2024 | 130.81 | 131.22 | 129.42 | 129.81 | 129.81 | 332,900 |
| 28 may 2024 | 130.69 | 132.29 | 127.89 | 132.06 | 132.06 | 531,300 |
| 24 may 2024 | 129.00 | 131.55 | 128.06 | 130.69 | 130.69 | 514,300 |
| 23 may 2024 | 128.26 | 129.07 | 126.05 | 128.17 | 128.17 | 587,600 |
| 22 may 2024 | 126.51 | 126.99 | 124.51 | 125.04 | 125.04 | 324,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.