XNAS
Datos históricos de Freshpet, Inc.
Freshpet, Inc. · FRPT
$64.07
▼ -0.05 (-0.08%)
Última operación · 10/10/2026, 17:55:55 UTC
- Variación en el periodo
- +32.51%
- Máximo
- US$86.00
- 5 de marzo de 2026
- Mínimo
- US$46.45
- 20 de mayo de 2026
- Volumen medio diario
- 1.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 65.24 | 65.67 | 63.77 | 64.07 | −1.70% | 893,821.917 |
| 8 oct 2026 | 63.25 | 65.56 | 62.92 | 65.18 | +3.05% | 1.39 M |
| 7 oct 2026 | 63.00 | 63.77 | 62.46 | 63.25 | +0.76% | 1.17 M |
| 6 oct 2026 | 61.45 | 63.78 | 61.44 | 62.77 | +2.35% | 1.43 M |
| 5 oct 2026 | 60.27 | 61.59 | 59.69 | 61.33 | +1.78% | 1.02 M |
| 2 oct 2026 | 58.51 | 61.44 | 57.84 | 60.26 | +4.40% | 1.21 M |
| 1 oct 2026 | 57.08 | 58.64 | 57.00 | 57.72 | +0.28% | 1.09 M |
| 30 sep 2026 | 57.47 | 57.79 | 56.61 | 57.56 | +0.72% | 844,909.966 |
| 29 sep 2026 | 56.67 | 57.87 | 56.12 | 57.15 | −0.03% | 936,655.369 |
| 28 sep 2026 | 56.83 | 57.53 | 56.00 | 57.17 | −1.28% | 759,163.412 |
| 25 sep 2026 | 58.27 | 58.39 | 56.35 | 57.91 | −0.69% | 1.04 M |
| 24 sep 2026 | 59.47 | 59.94 | 57.77 | 58.31 | −1.52% | 812,051.398 |
| 23 sep 2026 | 60.13 | 60.74 | 59.03 | 59.21 | −1.53% | 917,068.924 |
| 22 sep 2026 | 62.13 | 62.58 | 59.83 | 60.13 | −2.02% | 1.2 M |
| 21 sep 2026 | 61.44 | 63.07 | 61.31 | 61.37 | −0.11% | 1.22 M |
| 18 sep 2026 | 61.16 | 62.26 | 60.56 | 61.44 | −0.21% | 1.64 M |
| 17 sep 2026 | 63.28 | 63.38 | 61.04 | 61.57 | −0.74% | 1.12 M |
| 16 sep 2026 | 61.85 | 63.17 | 61.10 | 62.03 | −1.05% | 1.07 M |
| 15 sep 2026 | 63.67 | 63.81 | 62.15 | 62.69 | −1.69% | 1.06 M |
| 14 sep 2026 | 64.45 | 66.00 | 63.66 | 63.77 | +0.05% | 870,402.947 |
| 11 sep 2026 | 65.52 | 66.75 | 63.37 | 63.74 | −2.19% | 1.09 M |
| 10 sep 2026 | 66.50 | 67.24 | 65.04 | 65.17 | −3.04% | 1.38 M |
| 9 sep 2026 | 66.85 | 69.84 | 66.78 | 67.21 | −0.10% | 1.09 M |
| 8 sep 2026 | 70.27 | 70.27 | 67.28 | 67.28 | −4.21% | 941,827.315 |
| 4 sep 2026 | 68.91 | 71.13 | 68.79 | 70.24 | +0.80% | 763,398.377 |
| 3 sep 2026 | 71.40 | 71.74 | 68.23 | 69.68 | −1.53% | 1.22 M |
| 2 sep 2026 | 70.30 | 72.19 | 69.89 | 70.77 | +0.65% | 820,130.666 |
| 1 sep 2026 | 70.07 | 70.93 | 69.21 | 70.31 | +0.64% | 1 M |
| 31 ago 2026 | 70.04 | 71.50 | 69.41 | 69.86 | −1.36% | 1.43 M |
| 28 ago 2026 | 72.33 | 73.28 | 70.26 | 70.82 | −2.69% | 1.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.