Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
73.03+6.47 (+9.72%)
At close: 04:00PM EDT
73.03 0.00 (0.00%)
After hours: 04:42PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202267.6973.2266.8773.0373.03666,400
May 26, 202263.2767.8362.8666.5666.56693,200
May 25, 202259.9963.5759.8262.8362.83553,800
May 24, 202260.7561.1857.5860.5260.52533,200
May 23, 202262.0362.8958.8060.9360.93786,600
May 20, 202265.5065.8759.9762.2862.28952,400
May 19, 202264.6868.4463.4166.5366.53648,200
May 18, 202268.0468.7364.3764.8464.84895,000
May 17, 202266.9471.2765.8969.9269.92818,000
May 16, 202265.9467.7964.3265.3065.30772,800
May 13, 202261.5266.4361.5265.9565.95890,100
May 12, 202255.6361.7054.7360.5960.591,203,300
May 11, 202258.5961.0656.5257.0357.031,261,800
May 10, 202259.3260.0853.0959.0159.011,674,900
May 09, 202262.6563.1856.4057.5357.531,222,500
May 06, 202268.5969.3963.5264.7064.701,715,300
May 05, 202279.3380.0368.0668.9268.922,273,200
May 04, 202281.2981.3076.1480.6280.624,868,000
May 03, 202284.2290.1582.0182.9282.922,155,500
May 02, 202293.2394.6088.6893.1093.10839,800
Apr 29, 202297.5199.8393.0793.3593.35514,100
Apr 28, 2022103.49104.5593.7098.4998.49601,000
Apr 27, 202299.27101.2296.79100.00100.00428,400
Apr 26, 2022106.35106.3598.6199.1499.14546,500
Apr 25, 2022105.57107.82103.96107.39107.39499,600
Apr 22, 2022109.73112.27104.51105.21105.21513,900
Apr 21, 2022115.15116.00108.91109.87109.87346,300
Apr 20, 2022113.93118.77113.60113.87113.87746,200
Apr 19, 2022111.67118.47109.94113.93113.93589,300
Apr 18, 2022112.87112.87108.56110.92110.92514,100
Apr 14, 2022109.63113.23108.94112.88112.88480,800
Apr 13, 2022106.45111.32106.20110.22110.22492,000
Apr 12, 2022104.30110.09103.49106.36106.36571,400
Apr 11, 2022102.76106.99100.24102.26102.26389,900
Apr 08, 2022102.08105.01100.49103.22103.22302,000
Apr 07, 2022103.44106.19100.85102.47102.47496,000
Apr 06, 2022105.63105.6399.09103.28103.28457,600
Apr 05, 2022107.80109.19106.42107.59107.59536,700
Apr 04, 2022107.50109.54105.93108.10108.10409,800
Apr 01, 2022103.41107.93103.41107.21107.21398,800
Mar 31, 2022104.86105.53101.54102.64102.64741,400
Mar 30, 2022105.01109.00103.05104.93104.93571,200
Mar 29, 2022101.04104.7999.79101.56101.56334,300
Mar 28, 202296.3599.3694.1199.1199.11566,800
Mar 25, 2022100.05100.1294.8895.8195.81185,400
Mar 24, 202298.3799.8694.5199.4899.48242,800
Mar 23, 2022101.46101.9797.5198.2298.22313,100
Mar 22, 202297.71101.8496.37101.56101.56299,700
Mar 21, 2022101.86102.0096.7997.7397.73301,800
Mar 18, 202297.78102.6897.78102.34102.34319,700
Mar 17, 202295.19100.7594.6699.1799.17363,700
Mar 16, 202287.5995.5386.7595.4195.41513,300
Mar 15, 202284.6485.9881.0085.2785.27497,500
Mar 14, 202291.4391.7583.5684.3684.36410,900
Mar 11, 202298.2198.2191.7291.7391.73321,600
Mar 10, 2022100.69101.6896.7597.4897.48308,500
Mar 09, 2022102.15105.94101.24102.66102.66425,100
Mar 08, 202296.4999.8594.9899.2599.25350,300
Mar 07, 202298.1398.7594.9097.7197.71579,600
Mar 04, 2022102.00104.3996.8398.2298.22638,500
Mar 03, 2022108.48108.93102.66103.00103.00608,100
Mar 02, 2022109.31110.42104.71107.59107.59898,200
Mar 01, 202295.49112.5195.11109.74109.741,600,900
Feb 28, 202293.0095.9591.5195.2395.23769,800
Feb 25, 202291.2593.8587.5293.4993.49371,600
Feb 24, 202280.0091.0978.8190.5190.51605,400
Feb 23, 202287.8187.8182.9983.3583.35303,300
Feb 22, 202286.8889.2986.2886.8486.84321,900
Feb 18, 202290.6491.4987.1987.8487.84329,000
Feb 17, 202296.5296.5290.2191.0291.02385,400
Feb 16, 202299.2899.2894.1996.9696.96337,500
Feb 15, 202296.82101.0696.82100.27100.27542,400
Feb 14, 202294.9997.4094.5795.4795.47256,100
Feb 11, 202295.7797.3994.0895.4995.49344,300
Feb 10, 202294.8997.5493.2695.3995.39421,500
Feb 09, 202295.8197.1193.6096.7696.76352,500
Feb 08, 202291.2594.1889.8294.0794.07264,200
Feb 07, 202289.9292.0189.6291.1891.18302,300
Feb 04, 202290.4990.8087.9289.8389.83427,900
Feb 03, 202289.9591.4688.0289.8089.80301,500
Feb 02, 202294.4594.4590.2791.5391.53358,900
Feb 01, 202293.0294.0690.4993.9193.91380,300
Jan 31, 202288.7293.9887.7393.0393.03608,100
Jan 28, 202282.6888.6581.9088.5888.58576,000
Jan 27, 202286.3686.9882.3083.1983.19350,000
Jan 26, 202285.3588.0283.8084.7384.73570,500
Jan 25, 202287.2888.0783.7483.8783.87556,800
Jan 24, 202285.3388.7182.7388.3888.38536,800
Jan 21, 202287.4088.4685.5686.8386.83542,500
Jan 20, 202291.0194.5588.5288.7488.74753,300
Jan 19, 202288.8991.3587.6089.4389.43450,600
Jan 18, 202289.2891.8587.9188.4988.49366,200
Jan 14, 202295.9898.1088.2391.2391.231,240,200
Jan 13, 202295.9598.6994.5796.1496.141,047,000
Jan 12, 202298.55101.6396.2896.4596.451,319,200
Jan 11, 202288.5098.5287.1198.2298.221,129,400
Jan 10, 202286.8088.6480.0888.5488.541,399,900
Jan 07, 202287.5991.1587.5089.0789.07630,800
Jan 06, 202289.9992.0387.1788.5388.53498,700
Jan 05, 202292.6494.1889.2089.4389.43547,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement