U.S. markets closed

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
171.73-4.82 (-2.73%)
At close: 4:00PM EDT

170.00 -1.73 (-1.01%)
After hours: 7:23PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 2021175.37175.49170.40171.73171.73403,634
May 07, 2021174.40178.46172.65176.55176.55294,000
May 06, 2021175.00175.00168.15172.23172.23337,100
May 05, 2021177.38178.49167.46174.00174.00528,100
May 04, 2021171.00179.99169.32175.40175.401,451,700
May 03, 2021185.97186.98182.14184.00184.00416,700
Apr 30, 2021182.55185.74181.83184.82184.82329,400
Apr 29, 2021184.43184.60181.34184.39184.39236,600
Apr 28, 2021181.48183.56178.39183.23183.23429,800
Apr 27, 2021177.47183.28175.52183.00183.00379,800
Apr 26, 2021173.01176.20171.40176.09176.09250,900
Apr 23, 2021172.58174.23169.50172.69172.69193,100
Apr 22, 2021175.77177.45171.05171.78171.78279,000
Apr 21, 2021169.50176.42168.34175.52175.52224,500
Apr 20, 2021171.77175.47168.06169.95169.95205,100
Apr 19, 2021171.17172.23167.43171.95171.95213,400
Apr 16, 2021171.40173.14168.51172.49172.49229,500
Apr 15, 2021172.28175.54167.85170.92170.92367,700
Apr 14, 2021173.35174.00168.10170.48170.48248,800
Apr 13, 2021170.80172.79167.54172.45172.45276,700
Apr 12, 2021168.00170.69164.72170.48170.48306,300
Apr 09, 2021162.22168.38159.50168.28168.28171,300
Apr 08, 2021159.69164.43157.30162.96162.96253,900
Apr 07, 2021165.51165.51156.07157.33157.33312,600
Apr 06, 2021165.39168.82164.56165.51165.51235,400
Apr 05, 2021161.79166.75159.39165.37165.37245,500
Apr 01, 2021161.08162.75156.73159.39159.39295,100
Mar 31, 2021153.53163.41153.12158.81158.81876,800
Mar 30, 2021148.62153.72147.45152.23152.23274,400
Mar 29, 2021153.10154.94148.03148.61148.61195,300
Mar 26, 2021147.10153.72146.54153.47153.47172,500
Mar 25, 2021142.21147.23141.51146.47146.47339,100
Mar 24, 2021151.17151.18144.24144.41144.41236,600
Mar 23, 2021149.23152.00148.28150.18150.18289,800
Mar 22, 2021151.98154.00148.43149.57149.57242,000
Mar 19, 2021146.58150.87144.31149.89149.89487,600
Mar 18, 2021150.94152.14144.48145.16145.16345,300
Mar 17, 2021154.90156.23149.66155.56155.56319,100
Mar 16, 2021155.25158.63154.77157.66157.66254,000
Mar 15, 2021156.37156.37153.63155.75155.75312,500
Mar 12, 2021154.13156.59152.63155.78155.78250,800
Mar 11, 2021152.82157.36150.07156.88156.88270,200
Mar 10, 2021149.17152.04147.32147.72147.72439,000
Mar 09, 2021139.96147.68139.95146.51146.51490,700
Mar 08, 2021139.57140.84135.36136.64136.64598,800
Mar 05, 2021141.95142.56131.01139.36139.36534,800
Mar 04, 2021146.20147.72138.26140.07140.07720,900
Mar 03, 2021154.26154.53146.68147.37147.37417,100
Mar 02, 2021161.28161.28152.31155.00155.00264,200
Mar 01, 2021157.94159.95156.38158.53158.53232,500
Feb 26, 2021155.00159.50152.52155.88155.88605,300
Feb 25, 2021158.23161.32152.65154.35154.35751,500
Feb 24, 2021157.58160.92153.96154.94154.941,547,300
Feb 23, 2021140.00146.48133.70145.37145.371,252,100
Feb 22, 2021159.69159.69149.18149.33149.33374,200
Feb 19, 2021160.43165.60160.20161.16161.16223,900
Feb 18, 2021166.40166.40158.75159.58159.58223,600
Feb 17, 2021169.16169.16164.00167.26167.26161,600
Feb 16, 2021171.09173.52168.84170.47170.47268,200
Feb 12, 2021167.61172.62166.14172.52172.52261,200
Feb 11, 2021167.20168.51165.80167.79167.79359,100
Feb 10, 2021166.42169.30165.44166.17166.17257,500
Feb 09, 2021166.85167.38163.02165.24165.24275,700
Feb 08, 2021160.35165.36159.28165.14165.14309,700
Feb 05, 2021155.00160.45154.02159.42159.42273,200
Feb 04, 2021149.24154.47148.94154.01154.01304,200
Feb 03, 2021149.29150.07145.35150.03150.03314,500
Feb 02, 2021144.11150.47144.00149.93149.93232,700
Feb 01, 2021140.06143.40140.06142.18142.18190,800
Jan 29, 2021144.66144.99137.80139.31139.31262,900
Jan 28, 2021142.42147.74141.24145.68145.68240,800
Jan 27, 2021144.77144.77132.26142.42142.42440,500
Jan 26, 2021147.47148.20142.60145.00145.00174,700
Jan 25, 2021149.53153.44146.69147.28147.28157,000
Jan 22, 2021144.50148.99144.09148.72148.72208,300
Jan 21, 2021149.86149.87143.78145.45145.45266,800
Jan 20, 2021146.49147.96145.68146.53146.53199,600
Jan 19, 2021146.61146.61142.04144.10144.10280,000
Jan 15, 2021142.91145.23138.88144.61144.61241,900
Jan 14, 2021140.94143.78138.36143.50143.50346,900
Jan 13, 2021142.48145.98140.11140.52140.52240,800
Jan 12, 2021145.62145.65141.94143.18143.18241,600
Jan 11, 2021149.35149.35144.23145.18145.18178,700
Jan 08, 2021146.78149.60146.10147.84147.84180,400
Jan 07, 2021144.35147.82143.75146.83146.83233,600
Jan 06, 2021143.67147.45142.00144.59144.59304,300
Jan 05, 2021137.29141.89135.85140.33140.33223,500
Jan 04, 2021142.77143.07137.18138.18138.18328,200
Dec 31, 2020141.70143.91139.17141.99141.99188,400
Dec 30, 2020141.52142.79139.24141.05141.05133,300
Dec 29, 2020142.88144.80136.15140.25140.25209,700
Dec 28, 2020145.64146.87140.57142.22142.22175,400
Dec 24, 2020142.88143.50141.27143.31143.3166,200
Dec 23, 2020145.13147.56141.35142.79142.79242,000
Dec 22, 2020142.00145.87141.20144.34144.34311,500
Dec 21, 2020136.01140.94135.97140.35140.35296,500
Dec 18, 2020138.51142.74137.28138.33138.33589,000
Dec 17, 2020134.66138.59133.01136.62136.62287,700
Dec 16, 2020132.99136.55131.68131.99131.99308,400
Dec 15, 2020132.01134.00131.14132.49132.49331,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...