Mail

FRPT - Freshpet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	41.75	43.83	41.27	43.67	43.67	479,740
Aug 20, 2019	41.50	41.84	40.55	41.55	41.55	227,200
Aug 19, 2019	41.75	42.28	41.24	41.60	41.60	212,500
Aug 16, 2019	40.74	41.31	40.32	41.16	41.16	356,100
Aug 15, 2019	40.27	41.12	40.24	40.72	40.72	320,000
Aug 14, 2019	41.55	41.59	39.91	40.40	40.40	472,200
Aug 13, 2019	40.11	42.35	40.11	41.85	41.85	722,100
Aug 12, 2019	39.52	40.17	38.80	39.71	39.71	331,600
Aug 09, 2019	39.26	40.07	38.86	39.69	39.69	397,300
Aug 08, 2019	39.55	39.94	38.44	39.42	39.42	543,400
Aug 07, 2019	36.51	39.64	36.12	39.50	39.50	815,000
Aug 06, 2019	39.85	41.39	35.95	36.71	36.71	2,820,200
Aug 05, 2019	44.08	44.11	42.14	42.41	42.41	492,400
Aug 02, 2019	45.35	45.59	43.90	44.67	44.67	280,600
Aug 01, 2019	45.03	46.31	44.72	45.44	45.44	448,500
Jul 31, 2019	44.30	45.75	43.88	45.15	45.15	353,400
Jul 30, 2019	44.05	44.62	42.22	44.34	44.34	377,000
Jul 29, 2019	44.28	45.13	43.35	44.32	44.32	239,800
Jul 26, 2019	43.98	45.13	43.43	43.90	43.90	290,200
Jul 25, 2019	44.18	44.59	43.64	43.73	43.73	205,400
Jul 24, 2019	43.53	44.69	43.53	44.17	44.17	406,900
Jul 23, 2019	42.84	43.97	42.38	43.54	43.54	595,100
Jul 22, 2019	44.29	44.53	42.56	42.61	42.61	268,500
Jul 19, 2019	45.14	45.64	43.83	44.33	44.33	332,800
Jul 18, 2019	45.22	45.75	44.67	45.41	45.41	255,100
Jul 17, 2019	45.20	45.58	45.00	45.20	45.20	188,000
Jul 16, 2019	45.70	45.83	44.90	45.01	45.01	261,600
Jul 15, 2019	45.40	46.15	45.04	45.70	45.70	356,400
Jul 12, 2019	45.72	46.06	45.24	45.51	45.51	328,200
Jul 11, 2019	46.76	47.17	45.45	45.89	45.89	281,800
Jul 10, 2019	46.05	47.02	45.92	46.70	46.70	312,900
Jul 09, 2019	45.38	45.88	45.04	45.76	45.76	233,600
Jul 08, 2019	45.81	46.22	45.50	45.65	45.65	183,400
Jul 05, 2019	44.75	46.00	43.96	45.83	45.83	188,400
Jul 03, 2019	45.30	45.65	44.69	44.91	44.91	173,400
Jul 02, 2019	45.04	45.61	44.33	45.16	45.16	393,800
Jul 01, 2019	45.91	45.91	42.40	44.85	44.85	608,000
Jun 28, 2019	45.64	46.53	45.15	45.51	45.51	1,151,100
Jun 27, 2019	44.05	45.52	43.53	45.44	45.44	449,900
Jun 26, 2019	45.93	46.50	43.93	44.08	44.08	454,200
Jun 25, 2019	47.79	48.38	45.38	45.81	45.81	469,200
Jun 24, 2019	48.21	49.47	47.46	47.63	47.63	686,700
Jun 21, 2019	50.33	50.49	47.91	47.97	47.97	685,800
Jun 20, 2019	51.85	51.85	49.62	50.60	50.60	732,000
Jun 19, 2019	48.29	49.74	47.56	49.35	49.35	542,900
Jun 18, 2019	47.26	48.81	47.00	48.35	48.35	504,300
Jun 17, 2019	47.75	48.50	47.66	48.26	48.26	251,700
Jun 14, 2019	46.46	47.81	46.25	47.62	47.62	313,400
Jun 13, 2019	47.75	47.75	46.07	46.65	46.65	283,000
Jun 12, 2019	48.25	48.82	47.32	47.51	47.51	376,000
Jun 11, 2019	47.05	48.98	47.01	48.50	48.50	626,400
Jun 10, 2019	47.92	49.41	46.24	46.99	46.99	498,500
Jun 07, 2019	47.92	48.16	46.97	47.53	47.53	463,600
Jun 06, 2019	46.25	48.74	46.25	47.66	47.66	1,175,300
Jun 05, 2019	47.73	49.06	46.71	46.89	46.89	314,400
Jun 04, 2019	46.11	47.80	45.47	47.72	47.72	398,200
Jun 03, 2019	46.59	46.93	44.99	45.69	45.69	228,400
May 31, 2019	46.01	46.59	45.00	46.47	46.47	228,200
May 30, 2019	45.83	46.83	45.83	46.49	46.49	121,800
May 29, 2019	46.79	47.16	45.90	45.92	45.92	205,000
May 28, 2019	46.71	47.57	46.17	47.08	47.08	244,300
May 24, 2019	46.91	47.28	46.32	46.64	46.64	101,600
May 23, 2019	46.64	47.31	46.12	46.50	46.50	129,100
May 22, 2019	46.69	47.82	46.69	47.03	47.03	123,800
May 21, 2019	47.44	47.99	45.71	46.69	46.69	303,100
May 20, 2019	47.17	47.62	46.37	47.30	47.30	175,900
May 17, 2019	47.40	48.47	47.11	47.34	47.34	292,700
May 16, 2019	46.84	48.24	46.83	47.50	47.50	374,500
May 15, 2019	45.81	47.03	45.79	46.65	46.65	164,300
May 14, 2019	44.90	46.37	44.90	46.30	46.30	151,900
May 13, 2019	46.36	46.50	44.28	44.80	44.80	315,600
May 10, 2019	44.99	47.10	44.99	47.08	47.08	201,100
May 09, 2019	45.00	45.23	44.33	45.11	45.11	212,800
May 08, 2019	45.55	46.34	44.51	45.02	45.02	247,300
May 07, 2019	45.64	47.60	44.10	45.73	45.73	684,100
May 06, 2019	44.61	46.01	44.61	45.94	45.94	299,600
May 03, 2019	44.63	46.41	44.51	45.93	45.93	465,600
May 02, 2019	43.75	44.37	43.03	44.34	44.34	183,400
May 01, 2019	44.96	44.96	43.77	43.81	43.81	102,800
Apr 30, 2019	45.57	45.97	44.36	44.66	44.66	214,100
Apr 29, 2019	44.87	46.68	44.75	45.45	45.45	333,100
Apr 26, 2019	44.30	45.11	43.76	44.99	44.99	155,000
Apr 25, 2019	43.33	44.17	42.78	44.11	44.11	155,600
Apr 24, 2019	43.00	43.36	42.30	43.13	43.13	172,600
Apr 23, 2019	42.10	43.37	42.02	42.96	42.96	156,200
Apr 22, 2019	41.77	42.05	41.56	42.00	42.00	82,400
Apr 18, 2019	41.83	42.72	41.66	41.91	41.91	121,800
Apr 17, 2019	43.12	43.59	41.46	41.99	41.99	159,000
Apr 16, 2019	41.66	43.05	41.66	43.01	43.01	150,000
Apr 15, 2019	41.54	42.49	41.44	41.54	41.54	147,700
Apr 12, 2019	42.50	42.50	41.31	41.49	41.49	163,100
Apr 11, 2019	42.39	42.79	42.12	42.20	42.20	201,300
Apr 10, 2019	42.10	42.68	41.98	42.44	42.44	134,600
Apr 09, 2019	41.22	42.15	41.22	42.02	42.02	142,800
Apr 08, 2019	40.84	41.52	40.28	41.23	41.23	134,300
Apr 05, 2019	41.26	41.77	40.55	40.85	40.85	136,500
Apr 04, 2019	41.88	42.17	40.55	41.21	41.21	177,700
Apr 03, 2019	42.25	42.77	41.56	41.87	41.87	221,500
Apr 02, 2019	40.49	42.52	40.49	41.91	41.91	318,500
Apr 01, 2019	42.44	42.81	40.42	40.82	40.82	315,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...