Freshpet Inc FRPT
NASDAQ · United States · Consumer Non-Durables
$57.56+0.41 (+0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57.56 | +0.72% | $57.47 | $57.79 | $56.60 | 844.90K |
| 2026-09-29 | $57.15 | -0.03% | $56.67 | $57.87 | $56.12 | 936.70K |
| 2026-09-28 | $57.17 | -1.28% | $56.83 | $57.53 | $56.00 | 759.20K |
| 2026-09-25 | $57.91 | -0.69% | $58.27 | $58.39 | $56.35 | 1.04M |
| 2026-09-24 | $58.31 | -1.52% | $59.47 | $59.94 | $57.77 | 812.00K |
| 2026-09-23 | $59.21 | -1.53% | $60.13 | $60.74 | $59.03 | 917.10K |
| 2026-09-22 | $60.13 | -2.02% | $62.13 | $62.58 | $59.83 | 1.20M |
| 2026-09-21 | $61.37 | -0.11% | $61.44 | $63.07 | $61.31 | 1.22M |
| 2026-09-18 | $61.44 | -0.21% | $61.16 | $62.26 | $60.56 | 1.64M |
| 2026-09-17 | $61.57 | -0.74% | $63.28 | $63.38 | $61.04 | 1.12M |
| 2026-09-16 | $62.03 | -1.05% | $61.85 | $63.17 | $61.10 | 1.07M |
| 2026-09-15 | $62.69 | -1.69% | $63.67 | $63.81 | $62.15 | 1.06M |
| 2026-09-14 | $63.77 | +0.05% | $64.45 | $66.00 | $63.66 | 870.40K |
| 2026-09-11 | $63.74 | -2.19% | $65.52 | $66.75 | $63.37 | 1.09M |
| 2026-09-10 | $65.17 | -3.04% | $66.50 | $67.24 | $65.04 | 1.38M |
| 2026-09-09 | $67.21 | -0.10% | $66.85 | $69.84 | $66.78 | 1.09M |
| 2026-09-08 | $67.28 | -4.21% | $70.27 | $70.27 | $67.28 | 941.80K |
| 2026-09-04 | $70.24 | +0.80% | $68.91 | $71.13 | $68.79 | 763.40K |
| 2026-09-03 | $69.68 | -1.53% | $71.40 | $71.74 | $68.23 | 1.22M |
| 2026-09-02 | $70.76 | +0.65% | $70.30 | $72.19 | $69.89 | 820.10K |
| 2026-09-01 | $70.31 | +0.64% | $70.07 | $70.93 | $69.21 | 1.00M |
| 2026-08-31 | $69.86 | -1.36% | $70.04 | $71.50 | $69.41 | 1.43M |
| 2026-08-28 | $70.82 | -2.69% | $72.33 | $73.28 | $70.26 | 1.12M |
| 2026-08-27 | $72.78 | -2.82% | $74.12 | $74.13 | $71.71 | 1.25M |
| 2026-08-26 | $74.89 | -0.68% | $75.40 | $75.76 | $74.11 | 904.70K |
| 2026-08-25 | $75.40 | -1.50% | $76.44 | $76.60 | $74.36 | 987.10K |
| 2026-08-24 | $76.55 | +3.49% | $74.03 | $77.13 | $73.67 | 1.43M |
| 2026-08-21 | $73.96 | -0.22% | $74.34 | $74.60 | $72.98 | 1.08M |
| 2026-08-20 | $74.13 | -1.20% | $73.90 | $75.51 | $73.73 | 1.37M |
| 2026-08-19 | $75.03 | +3.30% | $73.58 | $75.63 | $72.85 | 1.35M |
| 2026-08-18 | $72.63 | -0.03% | $72.79 | $73.26 | $71.87 | 711.40K |
| 2026-08-17 | $72.65 | -0.15% | $71.86 | $74.15 | $71.40 | 1.21M |
| 2026-08-14 | $72.76 | +0.04% | $72.82 | $73.66 | $72.23 | 1.03M |
| 2026-08-13 | $72.73 | +0.58% | $72.54 | $73.67 | $71.77 | 764.10K |
| 2026-08-12 | $72.31 | +0.78% | $71.79 | $73.30 | $70.64 | 1.13M |
| 2026-08-11 | $71.75 | +5.87% | $67.41 | $73.17 | $67.41 | 1.80M |
| 2026-08-10 | $67.77 | +1.29% | $66.20 | $69.24 | $66.20 | 1.09M |
| 2026-08-07 | $66.91 | +0.27% | $67.16 | $67.97 | $66.16 | 906.90K |
| 2026-08-06 | $66.73 | -6.63% | $68.33 | $70.00 | $66.55 | 1.90M |
| 2026-08-05 | $71.47 | +14.57% | $66.60 | $74.04 | $64.95 | 6.44M |
| 2026-08-04 | $62.38 | +4.63% | $60.12 | $63.59 | $59.71 | 2.16M |
| 2026-08-03 | $59.62 | +0.13% | $60.00 | $60.72 | $57.57 | 2.00M |
| 2026-07-31 | $59.54 | -1.98% | $60.54 | $61.40 | $59.19 | 727.60K |
| 2026-07-30 | $60.74 | -1.94% | $60.80 | $61.10 | $58.60 | 735.70K |
| 2026-07-29 | $61.94 | +1.18% | $60.55 | $62.73 | $60.55 | 899.80K |
| 2026-07-28 | $61.22 | +2.89% | $60.94 | $62.62 | $60.15 | 1.12M |
| 2026-07-27 | $59.50 | +3.41% | $58.43 | $60.53 | $58.15 | 997.40K |
| 2026-07-24 | $57.54 | +1.55% | $56.14 | $58.08 | $55.37 | 1.06M |
| 2026-07-23 | $56.66 | -1.82% | $57.12 | $58.89 | $56.33 | 893.00K |
| 2026-07-22 | $57.71 | -1.55% | $58.62 | $58.81 | $57.01 | 782.60K |
| 2026-07-21 | $58.62 | +2.93% | $56.69 | $58.88 | $56.34 | 1.11M |
| 2026-07-20 | $56.95 | +0.55% | $56.97 | $57.31 | $55.90 | 770.20K |
| 2026-07-17 | $56.64 | -0.51% | $56.41 | $57.78 | $54.47 | 1.16M |
| 2026-07-16 | $56.93 | +1.24% | $56.92 | $57.99 | $56.37 | 829.70K |
| 2026-07-15 | $56.23 | +3.69% | $55.04 | $57.57 | $54.69 | 1.01M |
| 2026-07-14 | $54.23 | -3.02% | $55.59 | $55.95 | $53.86 | 845.00K |
| 2026-07-13 | $55.92 | +4.29% | $53.61 | $58.39 | $53.55 | 1.70M |
| 2026-07-10 | $53.62 | -3.34% | $55.61 | $55.99 | $53.48 | 818.70K |
| 2026-07-09 | $55.47 | +2.25% | $53.67 | $56.10 | $53.02 | 978.60K |
| 2026-07-08 | $54.25 | -0.48% | $54.05 | $54.86 | $52.38 | 1.65M |
| 2026-07-07 | $54.51 | +0.78% | $55.07 | $55.90 | $53.53 | 1.36M |
| 2026-07-06 | $54.09 | -4.06% | $56.31 | $56.45 | $53.23 | 1.47M |
| 2026-07-02 | $56.38 | +0.68% | $56.75 | $57.81 | $54.96 | 1.92M |
| 2026-07-01 | $56.00 | -5.28% | $59.20 | $60.63 | $52.22 | 2.96M |
| 2026-06-30 | $59.12 | -2.51% | $60.55 | $60.55 | $58.18 | 1.80M |
| 2026-06-29 | $60.64 | +5.59% | $57.93 | $60.78 | $57.63 | 1.92M |
| 2026-06-26 | $57.43 | +7.59% | $52.54 | $57.87 | $52.54 | 2.40M |
| 2026-06-25 | $53.38 | +1.21% | $52.60 | $54.08 | $52.60 | 976.90K |
| 2026-06-24 | $52.74 | -1.18% | $53.42 | $54.53 | $51.68 | 1.29M |
| 2026-06-23 | $53.37 | +4.81% | $51.39 | $53.44 | $51.13 | 1.35M |
| 2026-06-22 | $50.92 | -7.44% | $55.49 | $55.49 | $50.50 | 2.16M |
| 2026-06-18 | $55.01 | -1.17% | $56.34 | $56.86 | $54.77 | 1.63M |
| 2026-06-17 | $55.66 | -2.50% | $56.85 | $57.93 | $55.35 | 960.90K |
| 2026-06-16 | $57.09 | +4.77% | $54.45 | $57.57 | $54.09 | 1.35M |
| 2026-06-15 | $54.49 | +3.48% | $53.45 | $55.60 | $53.06 | 1.44M |
| 2026-06-12 | $52.66 | +0.84% | $52.15 | $53.48 | $51.50 | 779.00K |
| 2026-06-11 | $52.22 | +3.20% | $50.23 | $52.91 | $49.45 | 1.23M |
| 2026-06-10 | $50.60 | -1.08% | $51.08 | $52.03 | $50.44 | 1.35M |
| 2026-06-09 | $51.15 | -0.49% | $51.61 | $53.46 | $50.83 | 1.18M |
| 2026-06-08 | $51.40 | +3.34% | $49.28 | $52.37 | $48.65 | 1.85M |
| 2026-06-05 | $49.74 | +1.06% | $49.58 | $50.41 | $48.49 | 1.56M |
| 2026-06-04 | $49.22 | -1.56% | $50.40 | $51.21 | $48.01 | 1.61M |
| 2026-06-03 | $50.00 | +0.28% | $49.88 | $51.17 | $49.00 | 1.80M |
| 2026-06-02 | $49.86 | +0.89% | $49.23 | $50.67 | $47.51 | 1.56M |
| 2026-06-01 | $49.42 | -4.22% | $50.62 | $50.83 | $48.92 | 1.66M |
| 2026-05-29 | $51.60 | -2.81% | $52.92 | $53.46 | $51.45 | 1.42M |
| 2026-05-28 | $53.09 | +1.45% | $51.72 | $53.61 | $51.36 | 1.47M |
| 2026-05-27 | $52.33 | +2.61% | $50.99 | $52.72 | $50.70 | 2.41M |
| 2026-05-26 | $51.00 | -1.12% | $51.66 | $52.10 | $50.57 | 1.93M |
| 2026-05-22 | $51.58 | +0.55% | $51.18 | $51.62 | $50.00 | 1.71M |