Freshpet Rg
FRPT
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
11/04/2025 - 20:34:18
Bid
11/04/2025 - 20:34:18
Bid
Volume 		Ask
11/04/2025 - 20:34:18
Ask
Volume
56.55
+0.30 ( +0.53% )
56.45
200
56.55
100
More information
Analysis by TheScreener
31.10.2025
Evaluation Slightly negative  
Interest Very weak  
Sensibility High  

History data

Date Local exchange time Volume Price
11/04/2025 14:34 30 56.505
11/04/2025 14:34 30 56.51
11/04/2025 14:34 4 56.53
11/04/2025 14:34 43 56.505
11/04/2025 14:34 13 56.54
11/04/2025 14:34 80 56.5275
11/04/2025 14:34 20 56.5275
11/04/2025 14:34 76 56.54
11/04/2025 14:34 2 56.54
11/04/2025 14:34 10 56.54
11/04/2025 14:34 2 56.54
11/04/2025 14:34 10 56.54
11/04/2025 14:34 100 56.54
11/04/2025 14:34 100 56.53
11/04/2025 14:34 1 56.53
11/04/2025 14:34 1 56.53
11/04/2025 14:34 1 56.53
11/04/2025 14:34 3 56.53
11/04/2025 14:34 3 56.53
11/04/2025 14:34 20 56.53
11/04/2025 14:34 288 56.53
11/04/2025 14:34 12 56.53
11/04/2025 14:34 39 56.53
11/04/2025 14:34 34 56.51
11/04/2025 14:34 1 56.52
11/04/2025 14:34 30 56.52
11/04/2025 14:34 100 56.52
11/04/2025 14:34 6 56.50
11/04/2025 14:34 20 56.50
11/04/2025 14:34 1 56.50
11/04/2025 14:34 300 56.49
11/04/2025 14:34 1 56.51
11/04/2025 14:34 90 56.50
11/04/2025 14:34 42 56.50
11/04/2025 14:34 10 56.50
11/04/2025 14:34 90 56.49
11/04/2025 14:34 100 56.51
11/04/2025 14:34 91 56.50
11/04/2025 14:34 1 56.50
11/04/2025 14:34 4 56.50
11/04/2025 14:34 4 56.50
11/04/2025 14:34 100 56.50
11/04/2025 14:34 2 56.50
11/04/2025 14:34 5 56.50
11/04/2025 14:34 62 56.50
11/04/2025 14:34 90 56.50
11/04/2025 14:34 100 56.49
11/04/2025 14:34 4 56.49
11/04/2025 14:34 1 56.47
11/04/2025 14:34 6 56.47
11/04/2025 14:34 100 56.475
11/04/2025 14:34 5 56.48
11/04/2025 14:34 88 56.49
11/04/2025 14:34 5 56.5169
11/04/2025 14:34 8 56.49
11/04/2025 14:34 4 56.49
11/04/2025 14:34 39 56.517
11/04/2025 14:34 11 56.49
11/04/2025 14:34 89 56.49
11/04/2025 14:34 1 56.49
11/04/2025 14:34 1 56.50
11/04/2025 14:34 200 56.475
11/04/2025 14:34 200 56.4875
11/04/2025 14:34 8 56.475
11/04/2025 14:34 64 56.475
11/04/2025 14:34 19 56.50
11/04/2025 14:34 100 56.50
11/04/2025 14:34 76 56.50
11/04/2025 14:34 10 56.50
11/04/2025 14:34 1 56.50
11/04/2025 14:34 90 56.49
11/04/2025 14:34 3 56.49
11/04/2025 14:34 100 56.49
11/04/2025 14:34 85 56.49
11/04/2025 14:34 15 56.49
11/04/2025 14:34 2 56.49
11/04/2025 14:34 100 56.49
11/04/2025 14:34 100 56.49
11/04/2025 14:34 1 56.49
11/04/2025 14:34 100 56.49
11/04/2025 14:34 3 56.49
11/04/2025 14:34 13 56.49
11/04/2025 14:34 6 56.49
11/04/2025 14:34 10 56.49
11/04/2025 14:34 3 56.49
11/04/2025 14:34 40 56.505
11/04/2025 14:34 13 56.53
11/04/2025 14:34 40 56.505
11/04/2025 14:34 100 56.51
11/04/2025 14:34 13 56.52
11/04/2025 14:34 3 56.50
11/04/2025 14:34 10 56.50
11/04/2025 14:34 2 56.50
11/04/2025 14:34 13 56.505
11/04/2025 14:34 2 56.50
11/04/2025 14:34 75 56.51
11/04/2025 14:34 25 56.51
11/04/2025 14:34 17 56.51
11/04/2025 14:34 8 56.51
11/04/2025 14:34 100 56.51
11/04/2025 14:34 13 56.51
11/04/2025 14:34 10 56.505
11/04/2025 14:34 100 56.50
11/04/2025 14:34 16 56.51
11/04/2025 14:34 15 56.505
11/04/2025 14:34 90 56.505
11/04/2025 14:34 10 56.50
11/04/2025 14:34 90 56.50
11/04/2025 14:34 90 56.50
11/04/2025 14:34 90 56.50
11/04/2025 14:34 18 56.50
11/04/2025 14:34 100 56.50
11/04/2025 14:34 133 56.50
11/04/2025 14:34 100 56.51
11/04/2025 14:34 8 56.50
11/04/2025 14:34 3 56.51
11/04/2025 14:34 40 56.51
11/04/2025 14:34 10 56.51
11/04/2025 14:34 40 56.52
11/04/2025 14:34 5 56.51
11/04/2025 14:34 95 56.51
11/04/2025 14:34 100 56.50
11/04/2025 14:34 90 56.52
11/04/2025 14:34 60 56.52
11/04/2025 14:34 10 56.50
11/04/2025 14:34 3 56.50
11/04/2025 14:34 10 56.51
11/04/2025 14:34 90 56.51
11/04/2025 14:34 90 56.51
11/04/2025 14:34 100 56.50
11/04/2025 14:34 100 56.50
11/04/2025 14:34 30 56.50
11/04/2025 14:34 12 56.50
11/04/2025 14:34 132 56.50
11/04/2025 14:34 2 56.51
11/04/2025 14:34 4 56.51
11/04/2025 14:34 90 56.53
11/04/2025 14:34 84 56.53
11/04/2025 14:34 6 56.53
11/04/2025 14:34 1 56.536
11/04/2025 14:34 13 56.5225
11/04/2025 14:34 6 56.535
11/04/2025 14:34 100 56.535
11/04/2025 14:34 1 56.54
11/04/2025 14:34 11 56.54
11/04/2025 14:34 1 56.54
11/04/2025 14:34 1 56.54
11/04/2025 14:34 1 56.57
11/04/2025 14:34 100 56.56
11/04/2025 14:34 1 56.56
11/04/2025 14:33 8 56.5251
11/04/2025 14:33 2 56.5351
11/04/2025 14:33 5 56.5373
11/04/2025 14:33 3 56.5355
11/04/2025 14:33 1 56.5156
11/04/2025 14:33 10 56.56
11/04/2025 14:33 1 56.56
11/04/2025 14:33 100 56.5425
11/04/2025 14:33 10 56.55
11/04/2025 14:33 10 56.56
11/04/2025 14:33 1 56.56
11/04/2025 14:33 80 56.535
11/04/2025 14:33 16 56.5349
11/04/2025 14:33 1 56.535
11/04/2025 14:33 11 56.535
11/04/2025 14:33 7 56.535
11/04/2025 14:33 7 56.535
11/04/2025 14:33 20 56.535
11/04/2025 14:33 3 56.535
11/04/2025 14:33 40 56.5254
11/04/2025 14:33 4 56.535
11/04/2025 14:33 20 56.535
11/04/2025 14:33 36 56.535
11/04/2025 14:33 1400 56.535
11/04/2025 14:33 1 56.5012
11/04/2025 14:33 3 56.5392
11/04/2025 14:33 1 56.5416
11/04/2025 14:33 25 56.52
11/04/2025 14:33 5 56.5416
11/04/2025 14:33 6 56.51
11/04/2025 14:33 48 56.51
11/04/2025 14:33 100 56.56
11/04/2025 14:33 400 56.54
11/04/2025 14:33 34 56.5409
11/04/2025 14:33 40 56.5222
11/04/2025 14:33 5 56.50
11/04/2025 14:33 7 56.535
11/04/2025 14:33 6 56.535
11/04/2025 14:33 5 56.535
11/04/2025 14:33 2 56.535
11/04/2025 14:33 100 56.5188
11/04/2025 14:33 10 56.535
11/04/2025 14:33 5 56.5356
11/04/2025 14:33 13 56.535
11/04/2025 14:33 21 56.535
11/04/2025 14:32 1 56.534
11/04/2025 14:32 13 56.535
11/04/2025 14:32 13 56.535
11/04/2025 14:32 13 56.535
11/04/2025 14:32 13 56.535
11/04/2025 14:32 13 56.535
11/04/2025 14:32 100 56.535
11/04/2025 14:32 2 56.56
11/04/2025 14:32 19 56.4681
11/04/2025 14:32 12 56.4681
11/04/2025 14:32 1 56.5345
11/04/2025 14:32 3 56.5433
11/04/2025 14:32 2 56.5344
11/04/2025 14:32 40 56.5248
11/04/2025 14:32 1 56.5439
11/04/2025 14:32 11 56.5439
11/04/2025 14:32 6 56.57
11/04/2025 14:32 34 56.5338
11/04/2025 14:32 5 56.5284
11/04/2025 14:32 80 56.531
11/04/2025 14:32 2 56.57
11/04/2025 14:32 13 56.535
11/04/2025 14:32 9 56.535
11/04/2025 14:32 6 56.535
11/04/2025 14:32 5 56.535
11/04/2025 14:32 3 56.5282
11/04/2025 14:32 1 56.5373
11/04/2025 14:32 24 56.535
11/04/2025 14:32 10 56.535
11/04/2025 14:32 9 56.57
11/04/2025 14:32 13 56.535
11/04/2025 14:32 80 56.535
11/04/2025 14:32 40 56.5307
11/04/2025 14:32 1 56.5248
11/04/2025 14:32 40 56.5307
11/04/2025 14:32 5 56.5223
11/04/2025 14:32 1 56.56
11/04/2025 14:32 1 56.57
11/04/2025 14:31 35 56.5213
11/04/2025 14:31 2 56.58
11/04/2025 14:31 51 56.4584
11/04/2025 14:31 85 56.56
11/04/2025 14:31 13 56.56
11/04/2025 14:31 2 56.53
11/04/2025 14:31 10 56.525
11/04/2025 14:31 17 56.525
11/04/2025 14:31 14 56.56
11/04/2025 14:31 100 56.57
11/04/2025 14:31 70 56.57
11/04/2025 14:31 30 56.57
11/04/2025 14:31 25 56.56
11/04/2025 14:31 5 56.56
11/04/2025 14:31 3 56.57
11/04/2025 14:31 5 56.57
11/04/2025 14:31 25 56.57
11/04/2025 14:31 5 56.57
11/04/2025 14:31 2 56.57
11/04/2025 14:31 2 56.57
11/04/2025 14:31 1 56.56
11/04/2025 14:31 4 56.56
11/04/2025 14:31 44 56.56
11/04/2025 14:31 3 56.5292
11/04/2025 14:31 5 56.5109
11/04/2025 14:31 1 56.5109
11/04/2025 14:31 6 56.5291
11/04/2025 14:31 15 56.5291
11/04/2025 14:31 2 56.5109
11/04/2025 14:31 11 56.525
11/04/2025 14:31 56 56.56
11/04/2025 14:31 2 56.56
11/04/2025 14:31 72 56.56
11/04/2025 14:31 34 56.56
11/04/2025 14:31 28 56.56
11/04/2025 14:31 74 56.55
11/04/2025 14:31 4 56.55
11/04/2025 14:31 93 56.55
11/04/2025 14:31 7 56.55
11/04/2025 14:31 1 56.55
11/04/2025 14:31 3 56.55
11/04/2025 14:31 10 56.55
11/04/2025 14:31 2 56.53
11/04/2025 14:31 18 56.53
11/04/2025 14:31 40 56.5275
11/04/2025 14:31 28 56.515
11/04/2025 14:31 5 56.56
11/04/2025 14:31 80 56.5272
11/04/2025 14:31 6 56.5065
11/04/2025 14:31 100 56.4446
11/04/2025 14:31 98 56.5065
11/04/2025 14:31 13 56.505
11/04/2025 14:31 10 56.51
11/04/2025 14:31 88 56.4732
11/04/2025 14:31 4 56.508
11/04/2025 14:31 1 56.51
11/04/2025 14:31 1 56.508
11/04/2025 14:31 25 56.52
11/04/2025 14:31 25 56.53
11/04/2025 14:31 32 56.53
11/04/2025 14:31 9 56.4437
11/04/2025 14:31 100 56.528
11/04/2025 14:30 4 56.57
11/04/2025 14:30 7 56.57
11/04/2025 14:30 14 56.57
11/04/2025 14:30 1 56.52
11/04/2025 14:30 26 56.52
11/04/2025 14:30 12 56.57
11/04/2025 14:30 14 56.56
11/04/2025 14:30 23 56.57
11/04/2025 14:30 25 56.57
11/04/2025 14:30 10 56.52
11/04/2025 14:30 56 56.52
11/04/2025 14:30 25 56.53
11/04/2025 14:30 3 56.56
11/04/2025 14:30 1 56.54
11/04/2025 14:30 3 56.54
11/04/2025 14:30 1 56.52
11/04/2025 14:30 38 56.52
11/04/2025 14:30 20 56.52
11/04/2025 14:30 20 56.52
11/04/2025 14:30 1 56.52
11/04/2025 14:30 1 56.52
11/04/2025 14:30 28 56.52
11/04/2025 14:30 1 56.52
11/04/2025 14:30 10 56.52
11/04/2025 14:30 40 56.52
11/04/2025 14:30 13 56.54
11/04/2025 14:30 100 56.53
11/04/2025 14:30 2 56.51
11/04/2025 14:30 10 56.51
11/04/2025 14:30 40 56.51
11/04/2025 14:30 8 56.54
11/04/2025 14:30 25 56.52
11/04/2025 14:30 100 56.52
11/04/2025 14:30 4 56.52
11/04/2025 14:30 1 56.51
11/04/2025 14:30 4 56.51
11/04/2025 14:30 80 56.5277
11/04/2025 14:30 1 56.51
11/04/2025 14:30 3 56.5012
11/04/2025 14:30 5 56.5158
11/04/2025 14:30 40 56.5277
11/04/2025 14:30 100 56.433
11/04/2025 14:30 1 56.5158
11/04/2025 14:30 25 56.51
11/04/2025 14:30 25 56.51
11/04/2025 14:30 100 56.55
11/04/2025 14:30 200 56.55
11/04/2025 14:30 200 56.51
11/04/2025 14:30 100 56.4271
11/04/2025 14:30 3 56.5122
11/04/2025 14:30 1 56.5118
11/04/2025 14:30 11 56.5118
11/04/2025 14:30 25 56.515
11/04/2025 14:30 25 56.50
11/04/2025 14:30 75 56.50
11/04/2025 14:30 20 56.50
11/04/2025 14:30 20 56.50
11/04/2025 14:30 27 56.48
11/04/2025 14:30 100 56.50
11/04/2025 14:30 200 56.50
11/04/2025 14:30 1 56.5153
11/04/2025 14:30 40 56.5292
11/04/2025 14:30 25 56.50
11/04/2025 14:30 100 56.505
11/04/2025 14:30 7 56.505
11/04/2025 14:30 3 56.5156
11/04/2025 14:30 25 56.50
11/04/2025 14:30 50 56.50
11/04/2025 14:30 25 56.50
11/04/2025 14:30 1 56.51
11/04/2025 14:30 100 56.46
11/04/2025 14:30 9 56.4204
11/04/2025 14:30 8 56.5188
11/04/2025 14:30 20 56.51
11/04/2025 14:30 5 56.5179
11/04/2025 14:30 3 56.51
11/04/2025 14:30 43 56.516
11/04/2025 14:30 7 56.51
11/04/2025 14:30 1 56.51
11/04/2025 14:30 2 56.51
11/04/2025 14:30 5 56.51
11/04/2025 14:30 124 56.45
11/04/2025 14:30 10 56.51
11/04/2025 14:30 14 56.46
11/04/2025 14:30 1 56.5185
11/04/2025 14:30 2 56.5185
11/04/2025 14:30 25 56.46
11/04/2025 14:30 25 56.46
11/04/2025 14:29 4 56.5188
11/04/2025 14:29 25 56.46
11/04/2025 14:29 25 56.46
11/04/2025 14:29 25 56.46
11/04/2025 14:29 100 56.46
11/04/2025 14:29 20 56.46
11/04/2025 14:29 100 56.47
11/04/2025 14:29 1 56.48
11/04/2025 14:29 100 56.50
11/04/2025 14:29 72 56.49
11/04/2025 14:29 28 56.49
11/04/2025 14:29 72 56.49
11/04/2025 14:29 4 56.49
11/04/2025 14:29 10 56.49
11/04/2025 14:29 4 56.49
11/04/2025 14:29 10 56.49
11/04/2025 14:29 100 56.50
11/04/2025 14:29 8 56.50
11/04/2025 14:29 2 56.50
11/04/2025 14:29 1 56.50
11/04/2025 14:29 5 56.49
11/04/2025 14:29 24 56.50
11/04/2025 14:29 100 56.50
11/04/2025 14:29 346 56.50
11/04/2025 14:29 1 56.50
11/04/2025 14:29 100 56.54
11/04/2025 14:29 90 56.54
11/04/2025 14:29 10 56.54
11/04/2025 14:29 12 56.5076
11/04/2025 14:29 3 56.5411
11/04/2025 14:29 10 56.54
11/04/2025 14:29 4 56.5472
11/04/2025 14:29 37 56.5188
11/04/2025 14:29 9 56.4021
11/04/2025 14:29 16 56.5416
11/04/2025 14:29 1 56.5481
11/04/2025 14:29 10 56.54
11/04/2025 14:29 3 56.5481
11/04/2025 14:29 10 56.54
11/04/2025 14:29 5 56.5481