ストックスクリーナーアプリを入手
156.57
2.33%
3.57
アフターアワーズ：
157.26
0.69
+0.44%
Freshpet Inc (FRPT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $156.9 | $152.0 | $4.92 | 451,150.0 | +2.33% |
| 2024-11-20 | $156.0 | $152.0 | $4.03 | 407,038.0 | -2.16% |
| 2024-11-19 | $157.9 | $149.8 | $8.15 | 713,071.0 | +3.91% |
| 2024-11-18 | $152.4 | $149.2 | $3.18 | 286,445.0 | +0.33% |
| 2024-11-15 | $151.3 | $148.8 | $2.42 | 446,129.0 | -0.55% |
| 2024-11-14 | $153.8 | $150.1 | $3.65 | 392,949.0 | -1.89% |
| 2024-11-13 | $156.9 | $153.5 | $3.41 | 428,846.0 | -0.87% |
| 2024-11-12 | $156.9 | $154.3 | $2.64 | 355,270.0 | -0.87% |
| 2024-11-11 | $159.0 | $156.1 | $2.89 | 390,492.0 | -0.01% |
| 2024-11-08 | $159.1 | $152.9 | $6.22 | 871,734.0 | +2.11% |
| 2024-11-07 | $155.4 | $149.3 | $6.14 | 922,204.0 | -1.32% |
| 2024-11-06 | $157.1 | $153.7 | $3.37 | 997,244.0 | +2.42% |
| 2024-11-05 | $154.8 | $149.3 | $5.50 | 859,486.0 | +0.68% |
| 2024-11-04 | $154.7 | $135.4 | $19.30 | 2,176,957.0 | +12.63% |
| 2024-11-01 | $135.0 | $129.7 | $5.38 | 751,068.0 | +0.87% |
| 2024-10-31 | $134.5 | $132.1 | $2.42 | 421,737.0 | -1.11% |
| 2024-10-30 | $134.3 | $132.3 | $1.98 | 366,039.0 | -0.04% |
| 2024-10-29 | $135.0 | $132.9 | $2.11 | 279,360.0 | -0.45% |
| 2024-10-28 | $135.6 | $134.0 | $1.63 | 259,029.0 | +0.78% |
| 2024-10-25 | $134.3 | $132.6 | $1.71 | 290,045.0 | +0.48% |
| 2024-10-24 | $134.2 | $132.1 | $2.10 | 248,639.0 | -0.20% |
| 2024-10-23 | $134.4 | $131.6 | $2.81 | 482,161.0 | -0.71% |
| 2024-10-22 | $136.0 | $133.8 | $2.15 | 349,533.0 | -1.94% |
Freshpet Inc (FRPT) 株の年ごとの株価履歴
この詳細な分析では、Freshpet Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFRPT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Freshpet Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のFreshpet Inc (FRPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $159.1 | $129.7 | $29.46 | 10,901,233.0 | +18.13% |
| 2024-10 | $145.7 | $131.6 | $14.08 | 8,507,868.0 | -3.09% |
| 2024-09 | $144.4 | $130.4 | $13.94 | 10,015,980.0 | +0.57% |
| 2024-08 | $140.8 | $110.0 | $30.78 | 14,700,153.0 | +11.75% |
| 2024-07 | $136.3 | $114.7 | $21.61 | 11,786,090.0 | -5.94% |
| 2024-06 | $132.8 | $123.7 | $9.10 | 10,633,763.0 | -1.36% |
| 2024-05 | $132.3 | $104.4 | $27.85 | 14,480,197.0 | +23.66% |
| 2024-04 | $117.8 | $103.0 | $14.77 | 9,971,813.0 | -8.45% |
| 2024-03 | $117.0 | $106.6 | $10.35 | 10,765,385.0 | +2.50% |
| 2024-02 | $114.3 | $84.02 | $30.29 | 16,947,668.0 | +31.28% |
| 2024-01 | $89.47 | $82.16 | $7.31 | 12,164,450.0 | -0.76% |
2023年のFreshpet Inc (FRPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $88.85 | $70.58 | $18.27 | 11,708,124.0 | +22.28% |
| 2023-11 | $73.75 | $54.60 | $19.15 | 14,417,843.0 | +23.61% |
| 2023-10 | $65.90 | $54.78 | $11.12 | 12,416,124.0 | -12.87% |
| 2023-09 | $77.33 | $63.01 | $14.32 | 9,417,666.0 | -12.75% |
| 2023-08 | $84.70 | $72.00 | $12.70 | 15,798,778.0 | +2.68% |
| 2023-07 | $74.02 | $63.64 | $10.38 | 9,175,112.0 | +11.75% |
| 2023-06 | $68.25 | $59.01 | $9.24 | 11,509,880.0 | +10.12% |
| 2023-05 | $73.48 | $57.66 | $15.82 | 16,958,725.0 | -13.35% |
| 2023-04 | $69.67 | $61.52 | $8.15 | 14,682,307.0 | +4.20% |
| 2023-03 | $68.17 | $45.13 | $23.04 | 24,603,042.0 | +6.45% |
| 2023-02 | $68.80 | $57.10 | $11.70 | 14,480,858.0 | -1.82% |
| 2023-01 | $65.34 | $51.29 | $14.05 | 12,891,871.0 | +20.01% |
2022年のFreshpet Inc (FRPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $67.70 | $49.28 | $18.42 | 11,512,878.0 | -21.26% |
| 2022-11 | $69.97 | $58.00 | $11.97 | 12,534,184.0 | +13.69% |
| 2022-10 | $60.65 | $52.90 | $7.75 | 18,061,538.0 | +17.69% |
| 2022-09 | $53.04 | $36.02 | $17.02 | 32,651,155.0 | +15.07% |
| 2022-08 | $59.35 | $43.27 | $16.08 | 24,477,770.0 | -18.54% |
| 2022-07 | $54.70 | $45.23 | $9.47 | 15,365,835.0 | +2.99% |
| 2022-06 | $72.81 | $49.30 | $23.51 | 14,343,968.0 | -27.90% |
| 2022-05 | $94.60 | $53.09 | $41.51 | 25,952,426.0 | -22.90% |
| 2022-04 | $118.8 | $93.07 | $25.70 | 9,835,184.0 | -9.05% |
| 2022-03 | $112.5 | $81.00 | $31.51 | 11,392,550.0 | +7.78% |
| 2022-02 | $101.1 | $78.81 | $22.25 | 7,375,848.0 | +2.36% |
| 2022-01 | $101.6 | $80.08 | $21.55 | 13,845,242.0 | -2.35% |
0.84%
大文字化:
|
ボリューム (24 時間):