Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

73.03

+6.47

(+9.72%)

At close: 04:00PM EDT

73.03

0.00

(0.00%)

After hours:

04:42PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	67.69	73.22	66.87	73.03	73.03	666,400
May 26, 2022	63.27	67.83	62.86	66.56	66.56	693,200
May 25, 2022	59.99	63.57	59.82	62.83	62.83	553,800
May 24, 2022	60.75	61.18	57.58	60.52	60.52	533,200
May 23, 2022	62.03	62.89	58.80	60.93	60.93	786,600
May 20, 2022	65.50	65.87	59.97	62.28	62.28	952,400
May 19, 2022	64.68	68.44	63.41	66.53	66.53	648,200
May 18, 2022	68.04	68.73	64.37	64.84	64.84	895,000
May 17, 2022	66.94	71.27	65.89	69.92	69.92	818,000
May 16, 2022	65.94	67.79	64.32	65.30	65.30	772,800
May 13, 2022	61.52	66.43	61.52	65.95	65.95	890,100
May 12, 2022	55.63	61.70	54.73	60.59	60.59	1,203,300
May 11, 2022	58.59	61.06	56.52	57.03	57.03	1,261,800
May 10, 2022	59.32	60.08	53.09	59.01	59.01	1,674,900
May 09, 2022	62.65	63.18	56.40	57.53	57.53	1,222,500
May 06, 2022	68.59	69.39	63.52	64.70	64.70	1,715,300
May 05, 2022	79.33	80.03	68.06	68.92	68.92	2,273,200
May 04, 2022	81.29	81.30	76.14	80.62	80.62	4,868,000
May 03, 2022	84.22	90.15	82.01	82.92	82.92	2,155,500
May 02, 2022	93.23	94.60	88.68	93.10	93.10	839,800
Apr 29, 2022	97.51	99.83	93.07	93.35	93.35	514,100
Apr 28, 2022	103.49	104.55	93.70	98.49	98.49	601,000
Apr 27, 2022	99.27	101.22	96.79	100.00	100.00	428,400
Apr 26, 2022	106.35	106.35	98.61	99.14	99.14	546,500
Apr 25, 2022	105.57	107.82	103.96	107.39	107.39	499,600
Apr 22, 2022	109.73	112.27	104.51	105.21	105.21	513,900
Apr 21, 2022	115.15	116.00	108.91	109.87	109.87	346,300
Apr 20, 2022	113.93	118.77	113.60	113.87	113.87	746,200
Apr 19, 2022	111.67	118.47	109.94	113.93	113.93	589,300
Apr 18, 2022	112.87	112.87	108.56	110.92	110.92	514,100
Apr 14, 2022	109.63	113.23	108.94	112.88	112.88	480,800
Apr 13, 2022	106.45	111.32	106.20	110.22	110.22	492,000
Apr 12, 2022	104.30	110.09	103.49	106.36	106.36	571,400
Apr 11, 2022	102.76	106.99	100.24	102.26	102.26	389,900
Apr 08, 2022	102.08	105.01	100.49	103.22	103.22	302,000
Apr 07, 2022	103.44	106.19	100.85	102.47	102.47	496,000
Apr 06, 2022	105.63	105.63	99.09	103.28	103.28	457,600
Apr 05, 2022	107.80	109.19	106.42	107.59	107.59	536,700
Apr 04, 2022	107.50	109.54	105.93	108.10	108.10	409,800
Apr 01, 2022	103.41	107.93	103.41	107.21	107.21	398,800
Mar 31, 2022	104.86	105.53	101.54	102.64	102.64	741,400
Mar 30, 2022	105.01	109.00	103.05	104.93	104.93	571,200
Mar 29, 2022	101.04	104.79	99.79	101.56	101.56	334,300
Mar 28, 2022	96.35	99.36	94.11	99.11	99.11	566,800
Mar 25, 2022	100.05	100.12	94.88	95.81	95.81	185,400
Mar 24, 2022	98.37	99.86	94.51	99.48	99.48	242,800
Mar 23, 2022	101.46	101.97	97.51	98.22	98.22	313,100
Mar 22, 2022	97.71	101.84	96.37	101.56	101.56	299,700
Mar 21, 2022	101.86	102.00	96.79	97.73	97.73	301,800
Mar 18, 2022	97.78	102.68	97.78	102.34	102.34	319,700
Mar 17, 2022	95.19	100.75	94.66	99.17	99.17	363,700
Mar 16, 2022	87.59	95.53	86.75	95.41	95.41	513,300
Mar 15, 2022	84.64	85.98	81.00	85.27	85.27	497,500
Mar 14, 2022	91.43	91.75	83.56	84.36	84.36	410,900
Mar 11, 2022	98.21	98.21	91.72	91.73	91.73	321,600
Mar 10, 2022	100.69	101.68	96.75	97.48	97.48	308,500
Mar 09, 2022	102.15	105.94	101.24	102.66	102.66	425,100
Mar 08, 2022	96.49	99.85	94.98	99.25	99.25	350,300
Mar 07, 2022	98.13	98.75	94.90	97.71	97.71	579,600
Mar 04, 2022	102.00	104.39	96.83	98.22	98.22	638,500
Mar 03, 2022	108.48	108.93	102.66	103.00	103.00	608,100
Mar 02, 2022	109.31	110.42	104.71	107.59	107.59	898,200
Mar 01, 2022	95.49	112.51	95.11	109.74	109.74	1,600,900
Feb 28, 2022	93.00	95.95	91.51	95.23	95.23	769,800
Feb 25, 2022	91.25	93.85	87.52	93.49	93.49	371,600
Feb 24, 2022	80.00	91.09	78.81	90.51	90.51	605,400
Feb 23, 2022	87.81	87.81	82.99	83.35	83.35	303,300
Feb 22, 2022	86.88	89.29	86.28	86.84	86.84	321,900
Feb 18, 2022	90.64	91.49	87.19	87.84	87.84	329,000
Feb 17, 2022	96.52	96.52	90.21	91.02	91.02	385,400
Feb 16, 2022	99.28	99.28	94.19	96.96	96.96	337,500
Feb 15, 2022	96.82	101.06	96.82	100.27	100.27	542,400
Feb 14, 2022	94.99	97.40	94.57	95.47	95.47	256,100
Feb 11, 2022	95.77	97.39	94.08	95.49	95.49	344,300
Feb 10, 2022	94.89	97.54	93.26	95.39	95.39	421,500
Feb 09, 2022	95.81	97.11	93.60	96.76	96.76	352,500
Feb 08, 2022	91.25	94.18	89.82	94.07	94.07	264,200
Feb 07, 2022	89.92	92.01	89.62	91.18	91.18	302,300
Feb 04, 2022	90.49	90.80	87.92	89.83	89.83	427,900
Feb 03, 2022	89.95	91.46	88.02	89.80	89.80	301,500
Feb 02, 2022	94.45	94.45	90.27	91.53	91.53	358,900
Feb 01, 2022	93.02	94.06	90.49	93.91	93.91	380,300
Jan 31, 2022	88.72	93.98	87.73	93.03	93.03	608,100
Jan 28, 2022	82.68	88.65	81.90	88.58	88.58	576,000
Jan 27, 2022	86.36	86.98	82.30	83.19	83.19	350,000
Jan 26, 2022	85.35	88.02	83.80	84.73	84.73	570,500
Jan 25, 2022	87.28	88.07	83.74	83.87	83.87	556,800
Jan 24, 2022	85.33	88.71	82.73	88.38	88.38	536,800
Jan 21, 2022	87.40	88.46	85.56	86.83	86.83	542,500
Jan 20, 2022	91.01	94.55	88.52	88.74	88.74	753,300
Jan 19, 2022	88.89	91.35	87.60	89.43	89.43	450,600
Jan 18, 2022	89.28	91.85	87.91	88.49	88.49	366,200
Jan 14, 2022	95.98	98.10	88.23	91.23	91.23	1,240,200
Jan 13, 2022	95.95	98.69	94.57	96.14	96.14	1,047,000
Jan 12, 2022	98.55	101.63	96.28	96.45	96.45	1,319,200
Jan 11, 2022	88.50	98.52	87.11	98.22	98.22	1,129,400
Jan 10, 2022	86.80	88.64	80.08	88.54	88.54	1,399,900
Jan 07, 2022	87.59	91.15	87.50	89.07	89.07	630,800
Jan 06, 2022	89.99	92.03	87.17	88.53	88.53	498,700
Jan 05, 2022	92.64	94.18	89.20	89.43	89.43	547,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,857.30+3.40(+0.18%)

Freshpet, Inc. (FRPT)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,857.30
+3.40(+0.18%)