Freshpet, Inc. (7FP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 11:58AM CEST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 118.10 | 118.10 | 118.05 | 118.05 | 118.05 | 187 |
| May 23, 2024 | 115.95 | 116.95 | 115.95 | 116.95 | 116.95 | 50 |
| May 22, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| May 21, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| May 20, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| May 17, 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| May 16, 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
| May 15, 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| May 14, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| May 13, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| May 10, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| May 09, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| May 08, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| May 07, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 25 |
| May 06, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| May 03, 2024 | 99.88 | 99.88 | 99.78 | 99.78 | 99.78 | 10 |
| May 02, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
| Apr 30, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| Apr 29, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| Apr 26, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| Apr 25, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
| Apr 24, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| Apr 23, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
| Apr 22, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| Apr 19, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| Apr 18, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
| Apr 17, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| Apr 16, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
| Apr 15, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| Apr 12, 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
| Apr 11, 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
| Apr 10, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| Apr 09, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| Apr 08, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Apr 05, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| Apr 04, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Apr 03, 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
| Apr 02, 2024 | 107.40 | 107.85 | 107.40 | 107.85 | 107.85 | 30 |
| Mar 28, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| Mar 27, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| Mar 26, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| Mar 25, 2024 | 104.25 | 109.50 | 104.25 | 105.70 | 105.70 | 35 |
| Mar 22, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| Mar 21, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| Mar 20, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| Mar 19, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| Mar 18, 2024 | 98.66 | 99.28 | 98.66 | 99.28 | 99.28 | 50 |
| Mar 15, 2024 | 98.24 | 101.00 | 98.24 | 101.00 | 101.00 | 8 |
| Mar 14, 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
| Mar 13, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
| Mar 12, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
| Mar 11, 2024 | 98.38 | 99.36 | 98.38 | 99.36 | 99.36 | 152 |
| Mar 08, 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
| Mar 07, 2024 | 99.10 | 99.18 | 99.10 | 99.18 | 99.18 | 90 |
| Mar 06, 2024 | 102.20 | 102.20 | 99.52 | 99.52 | 99.52 | 13 |
| Mar 05, 2024 | 102.75 | 103.20 | 102.75 | 103.20 | 103.20 | 120 |
| Mar 04, 2024 | 102.75 | 102.75 | 101.00 | 101.00 | 101.00 | 35 |
| Mar 01, 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
| Feb 29, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| Feb 28, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Feb 27, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| Feb 26, 2024 | 84.24 | 99.14 | 84.24 | 99.14 | 99.14 | 70 |
| Feb 23, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| Feb 22, 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
| Feb 21, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 70 |
| Feb 20, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| Feb 19, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| Feb 16, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| Feb 15, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| Feb 14, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
| Feb 13, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| Feb 12, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Feb 09, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| Feb 08, 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| Feb 07, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| Feb 06, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
| Feb 05, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
| Feb 02, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
| Feb 01, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| Jan 31, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| Jan 30, 2024 | 81.00 | 81.62 | 81.00 | 81.62 | 81.62 | 67 |
| Jan 29, 2024 | 81.78 | 81.78 | 81.66 | 81.66 | 81.66 | 13 |
| Jan 26, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| Jan 25, 2024 | 80.56 | 80.60 | 80.56 | 80.60 | 80.60 | 12 |
| Jan 24, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
| Jan 23, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| Jan 22, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| Jan 19, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Jan 18, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| Jan 17, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| Jan 16, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
| Jan 15, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jan 12, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jan 11, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| Jan 10, 2024 | 76.44 | 77.26 | 76.44 | 77.26 | 77.26 | 65 |
| Jan 09, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| Jan 08, 2024 | 76.68 | 76.94 | 76.68 | 76.94 | 76.94 | 50 |
| Jan 05, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| Jan 04, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| Jan 03, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.