Stockscreener 앱 받기
130.75
0.31%
0.40
시장 영업 전:
129.76
-0.99
-0.76%
Freshpet Inc 주식 (FRPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-11 | $131.1 | $122.0 | $9.08 | 1,919,803.0 | +0.31% |
| 2025-02-10 | $147.7 | $129.0 | $18.72 | 2,208,557.0 | -11.39% |
| 2025-02-07 | $150.8 | $144.7 | $6.09 | 552,426.0 | -0.95% |
| 2025-02-06 | $151.3 | $147.7 | $3.65 | 446,994.0 | -0.68% |
| 2025-02-05 | $156.0 | $146.2 | $9.78 | 890,833.0 | -3.91% |
| 2025-02-04 | $160.3 | $155.4 | $4.97 | 1,730,977.0 | -2.25% |
| 2025-02-03 | $162.2 | $153.8 | $8.44 | 642,238.0 | -0.47% |
| 2025-01-31 | $163.1 | $159.3 | $3.82 | 346,625.0 | -1.62% |
| 2025-01-30 | $164.1 | $161.8 | $2.23 | 536,019.0 | +1.28% |
| 2025-01-29 | $162.4 | $158.6 | $3.82 | 349,147.0 | +0.65% |
| 2025-01-28 | $164.0 | $159.0 | $4.97 | 513,520.0 | -0.60% |
| 2025-01-27 | $162.4 | $156.7 | $5.70 | 599,712.0 | +1.33% |
| 2025-01-24 | $160.4 | $155.8 | $4.60 | 501,494.0 | +0.21% |
| 2025-01-23 | $158.8 | $154.8 | $4.00 | 444,834.0 | -0.40% |
| 2025-01-22 | $160.4 | $155.4 | $4.96 | 490,806.0 | +1.52% |
| 2025-01-21 | $159.6 | $155.8 | $3.78 | 492,345.0 | -0.42% |
| 2025-01-17 | $158.0 | $154.9 | $3.13 | 367,850.0 | +1.30% |
| 2025-01-16 | $155.2 | $151.5 | $3.64 | 432,088.0 | +1.21% |
| 2025-01-15 | $156.2 | $150.1 | $6.13 | 625,047.0 | +1.88% |
| 2025-01-14 | $150.6 | $147.9 | $2.67 | 502,580.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $162.2 | $122.0 | $40.22 | 10,311,631.0 | -18.26% |
| 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% |
0.90%
자본화:
|
볼륨(24시간):