Stockscreener 앱 받기
86.23
2.85%
-2.53
시간 외 거래:
86.74
0.51
+0.59%
Freshpet Inc 주식 (FRPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-25 | $88.31 | $84.72 | $3.59 | 932,934.0 | -2.85% |
| 2025-03-24 | $89.06 | $85.72 | $3.34 | 1,514,254.0 | +2.45% |
| 2025-03-21 | $88.89 | $85.48 | $3.41 | 8,611,121.0 | +0.25% |
| 2025-03-20 | $87.75 | $84.84 | $2.91 | 1,172,132.0 | +0.84% |
| 2025-03-19 | $88.02 | $84.52 | $3.50 | 1,267,861.0 | +0.72% |
| 2025-03-18 | $88.99 | $84.88 | $4.11 | 1,639,357.0 | -4.74% |
| 2025-03-17 | $91.25 | $86.42 | $4.83 | 1,305,244.0 | +1.68% |
| 2025-03-14 | $90.76 | $85.65 | $5.11 | 1,741,733.0 | +1.55% |
| 2025-03-13 | $87.09 | $84.50 | $2.59 | 1,077,363.0 | -0.31% |
| 2025-03-12 | $88.29 | $84.79 | $3.50 | 1,699,761.0 | +3.57% |
| 2025-03-11 | $86.82 | $80.27 | $6.55 | 3,148,141.0 | -1.49% |
| 2025-03-10 | $96.39 | $84.41 | $11.98 | 4,822,907.0 | -12.19% |
| 2025-03-07 | $97.00 | $89.59 | $7.41 | 1,617,155.0 | +6.35% |
| 2025-03-06 | $96.06 | $90.16 | $5.90 | 1,508,720.0 | -5.18% |
| 2025-03-05 | $96.52 | $93.53 | $2.99 | 852,691.0 | +1.49% |
| 2025-03-04 | $96.00 | $94.53 | $1.47 | 822,630.0 | -1.54% |
| 2025-03-03 | $108.0 | $93.75 | $14.30 | 3,515,843.0 | -10.18% |
| 2025-02-28 | $109.4 | $105.0 | $4.44 | 1,518,514.0 | -0.06% |
| 2025-02-27 | $111.6 | $105.9 | $5.74 | 1,576,042.0 | +0.20% |
| 2025-02-26 | $110.5 | $106.3 | $4.16 | 1,726,965.0 | -0.15% |
| 2025-02-25 | $108.0 | $100.2 | $7.78 | 2,298,025.0 | -0.50% |
Freshpet Inc 주식 (FRPT) 연도별 가격 이력
이 심층 분석에서는 Freshpet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Freshpet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Freshpet Inc 주식 (FRPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $108.0 | $80.27 | $27.78 | 38,182,781.0 | -19.43% |
| 2025-02 | $162.2 | $97.48 | $64.71 | 31,486,203.0 | -33.09% |
| 2025-01 | $164.1 | $141.3 | $22.80 | 9,762,766.0 | +7.99% |
Freshpet Inc 주식 (FRPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $159.2 | $139.4 | $19.74 | 9,324,144.0 | -2.33% |
| 2024-11 | $160.9 | $129.7 | $31.25 | 12,626,192.0 | +15.47% |
| 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% |
Freshpet Inc 주식 (FRPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.03%
0.34%
자본화:
|
볼륨(24시간):