Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Freshpet Inc | FRPT | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
104,73 | 104,02 | 107,87 | 106,36 | 104,98 |
FRPT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 104,30 | 107,87 | 102,99 | 104,84 | 479.342 | 2,06 | 1,98% |
1 Monat | 116,38 | 117,76 | 102,99 | 109,76 | 468.227 | -10,02 | -8,61% |
3 Monate | 86,85 | 117,76 | 85,501 | 106,12 | 622.374 | 19,51 | 22,46% |
6 Monate | 58,90 | 117,76 | 54,60 | 90,21 | 614.460 | 47,46 | 80,58% |
1 Jahr | 65,94 | 117,76 | 54,60 | 79,12 | 610.348 | 40,42 | 61,30% |
3 Jahre | 174,46 | 187,83 | 36,02 | 79,78 | 645.659 | -68,10 | -39,03% |
5 Jahre | 44,30 | 187,83 | 35,95 | 80,63 | 528.424 | 62,06 | 140,09% |
FRPT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 106,36 | 1,38 | 1,31% | 104,73 | 107,87 | 104,02 | 348.782 |
26 Apr 2024 | 104,98 | 0,38 | 0,36% | 104,64 | 105,61 | 102,99 | 590.035 |
25 Apr 2024 | 104,60 | -0,64 | -0,61% | 104,69 | 105,77 | 103,57 | 414.339 |
24 Apr 2024 | 105,24 | 0,49 | 0,47% | 105,06 | 106,59 | 104,785 | 373.543 |
23 Apr 2024 | 104,75 | 0,06 | 0,06% | 105,11 | 105,53 | 103,93 | 325.984 |
20 Apr 2024 | 104,69 | 0,85 | 0,82% | 104,30 | 106,23 | 103,51 | 692.807 |
19 Apr 2024 | 103,84 | -1,31 | -1,25% | 105,10 | 105,405 | 103,545 | 310.244 |
18 Apr 2024 | 105,15 | -0,49 | -0,46% | 106,55 | 106,55 | 104,77 | 295.903 |
17 Apr 2024 | 105,64 | -0,05 | -0,05% | 105,16 | 105,73 | 104,57 | 330.352 |
16 Apr 2024 | 105,69 | -2,90 | -2,67% | 109,87 | 110,67 | 105,60 | 366.065 |
13 Apr 2024 | 108,59 | -3,91 | -3,48% | 111,98 | 112,65 | 108,13 | 860.791 |
12 Apr 2024 | 112,50 | -0,25 | -0,22% | 114,57 | 114,57 | 112,37 | 477.634 |
11 Apr 2024 | 112,75 | -1,92 | -1,67% | 113,50 | 114,63 | 112,18 | 518.880 |
10 Apr 2024 | 114,67 | -1,48 | -1,27% | 116,07 | 116,28 | 113,5872 | 318.692 |
09 Apr 2024 | 116,15 | 0,13 | 0,11% | 116,20 | 117,76 | 115,19 | 553.250 |
06 Apr 2024 | 116,02 | 4,45 | 3,99% | 112,14 | 116,62 | 111,90 | 531.219 |
05 Apr 2024 | 111,57 | 0,10 | 0,09% | 112,21 | 113,35 | 111,05 | 456.817 |
04 Apr 2024 | 111,47 | -3,99 | -3,46% | 114,73 | 115,625 | 110,94 | 484.304 |
03 Apr 2024 | 115,46 | -0,39 | -0,34% | 113,46 | 115,72 | 112,80 | 418.273 |
02 Apr 2024 | 115,85 | -0,01 | -0,01% | 116,38 | 116,93 | 114,14 | 577.177 |
28 Mär 2024 | 115,86 | 0,15 | 0,13% | 116,34 | 116,765 | 115,11 | 432.903 |