NasdaqGM - Delayed Quote USD

Freshpet, Inc. (FRPT)

106.36 +1.38 (+1.31%)
At close: April 26 at 4:00 PM EDT
105.75 -0.61 (-0.57%)
After hours: April 26 at 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 104.73 107.87 104.02 106.36 106.36 348,700
Apr 25, 2024 103.69 105.61 102.99 104.98 104.98 594,000
Apr 24, 2024 104.69 105.77 103.57 104.60 104.60 414,300
Apr 23, 2024 105.06 106.59 104.79 105.24 105.24 373,500
Apr 22, 2024 105.11 105.53 103.93 104.75 104.75 326,000
Apr 19, 2024 104.30 106.23 103.51 104.69 104.69 692,800
Apr 18, 2024 105.10 105.40 103.54 103.84 103.84 310,200
Apr 17, 2024 106.55 106.55 104.77 105.15 105.15 295,900
Apr 16, 2024 105.15 105.73 104.57 105.64 105.64 339,500
Apr 15, 2024 109.87 110.67 105.60 105.69 105.69 366,100
Apr 12, 2024 111.98 112.65 108.13 108.59 108.59 860,800
Apr 11, 2024 114.57 114.57 112.37 112.50 112.50 477,600
Apr 10, 2024 112.58 114.63 112.18 112.75 112.75 523,400
Apr 9, 2024 116.07 116.28 113.59 114.67 114.67 318,700
Apr 8, 2024 116.09 117.76 115.19 116.15 116.15 553,300
Apr 5, 2024 112.14 116.62 111.23 116.02 116.02 536,000
Apr 4, 2024 112.21 113.35 111.05 111.57 111.57 456,800
Apr 3, 2024 114.73 115.63 110.94 111.47 111.47 484,300
Apr 2, 2024 114.99 115.72 112.80 115.46 115.46 433,600
Apr 1, 2024 116.38 116.93 114.14 115.85 115.85 577,200
Mar 28, 2024 116.34 116.76 115.11 115.86 115.86 432,900
Mar 27, 2024 115.11 116.18 114.67 115.71 115.71 298,100
Mar 26, 2024 115.02 116.11 113.71 114.46 114.46 489,800
Mar 25, 2024 115.06 116.96 114.15 114.60 114.60 498,700
Mar 22, 2024 114.20 115.27 111.94 115.05 115.05 808,400
Mar 21, 2024 112.16 115.01 110.98 114.32 114.32 654,300
Mar 20, 2024 109.36 111.15 107.97 111.14 111.14 606,200
Mar 19, 2024 107.77 109.87 107.45 109.03 109.03 303,600
Mar 18, 2024 109.50 110.21 107.60 108.41 108.41 321,600
Mar 15, 2024 108.53 110.05 108.18 109.54 109.54 724,900
Mar 14, 2024 111.58 111.58 107.18 109.31 109.31 423,300
Mar 13, 2024 110.42 112.49 110.14 111.27 111.27 464,200
Mar 12, 2024 107.38 110.35 106.87 109.95 109.95 530,100
Mar 11, 2024 111.34 111.80 107.73 107.89 107.89 670,000
Mar 8, 2024 108.68 110.18 106.61 108.21 108.21 548,200
Mar 7, 2024 109.91 110.00 107.72 108.54 108.54 476,800
Mar 6, 2024 110.86 111.90 108.68 109.04 109.04 480,400
Mar 5, 2024 111.92 113.07 109.53 111.22 111.22 413,700
Mar 4, 2024 111.02 112.96 110.18 112.49 112.49 710,600
Mar 1, 2024 113.31 113.88 108.47 110.80 110.80 769,300
Feb 29, 2024 111.12 114.31 109.58 113.03 113.03 1,841,500
Feb 28, 2024 108.82 110.90 107.00 109.53 109.53 1,064,600
Feb 27, 2024 111.52 111.57 104.85 108.28 108.28 2,672,800
Feb 26, 2024 108.47 112.00 103.22 110.12 110.12 3,402,500
Feb 23, 2024 90.29 93.13 90.07 92.01 92.01 1,256,100
Feb 22, 2024 89.87 90.59 89.15 90.29 90.29 478,300
Feb 21, 2024 89.72 89.99 87.87 89.26 89.26 436,600
Feb 20, 2024 88.80 90.47 88.15 90.00 90.00 410,200
Feb 16, 2024 89.00 90.11 85.50 89.62 89.62 342,900
Feb 15, 2024 89.47 90.67 88.17 90.20 90.20 532,300
Feb 14, 2024 88.50 88.99 85.58 88.89 88.89 513,900
Feb 13, 2024 86.08 88.05 84.02 87.53 87.53 394,500
Feb 12, 2024 87.48 89.90 87.48 88.60 88.60 378,700
Feb 9, 2024 87.57 88.94 86.07 87.37 87.37 363,100
Feb 8, 2024 88.57 89.51 87.45 87.61 87.61 416,700
Feb 7, 2024 88.50 89.87 87.13 88.38 88.38 786,600
Feb 6, 2024 88.00 89.17 87.54 88.41 88.41 380,500
Feb 5, 2024 88.33 88.33 86.44 87.99 87.99 311,600
Feb 2, 2024 86.85 88.97 86.00 88.50 88.50 477,500
Feb 1, 2024 86.18 87.66 85.51 87.23 87.23 488,700
Jan 31, 2024 88.36 88.36 86.04 86.10 86.10 423,800
Jan 30, 2024 87.82 88.81 86.99 88.29 88.29 329,900
Jan 29, 2024 88.50 89.32 86.83 88.04 88.04 460,900
Jan 26, 2024 88.01 88.50 87.64 88.15 88.15 342,100
Jan 25, 2024 89.00 89.00 87.51 87.99 87.99 434,600
Jan 24, 2024 88.11 89.47 87.50 88.09 88.09 441,600
Jan 23, 2024 88.22 89.00 87.55 88.06 88.06 387,000
Jan 22, 2024 87.06 88.30 86.41 87.40 87.40 400,700
Jan 19, 2024 85.75 86.84 84.69 86.84 86.84 485,600
Jan 18, 2024 85.77 86.45 83.77 85.23 85.23 482,700
Jan 17, 2024 84.79 85.55 84.00 85.37 85.37 349,300
Jan 16, 2024 85.33 85.65 84.53 85.60 85.60 357,100
Jan 12, 2024 84.95 86.45 84.23 85.35 85.35 630,000
Jan 11, 2024 84.81 85.43 82.89 84.95 84.95 589,300
Jan 10, 2024 85.09 87.09 84.57 85.25 85.25 854,200
Jan 9, 2024 82.21 86.42 82.21 84.01 84.01 739,700
Jan 8, 2024 84.00 84.26 82.76 83.12 83.12 809,600
Jan 5, 2024 83.41 85.26 82.70 84.47 84.47 513,300
Jan 4, 2024 82.70 84.25 82.16 83.82 83.82 698,900
Jan 3, 2024 86.96 87.21 82.66 83.50 83.50 1,141,300
Jan 2, 2024 85.88 89.06 84.14 87.48 87.48 1,293,000
Dec 29, 2023 87.00 88.00 86.41 86.76 86.76 308,400
Dec 28, 2023 87.53 88.57 86.74 87.47 87.47 358,500
Dec 27, 2023 86.38 88.85 86.06 87.68 87.68 622,500
Dec 26, 2023 85.53 86.89 85.08 85.96 85.96 262,800
Dec 22, 2023 85.31 86.57 84.90 85.28 85.28 616,400
Dec 21, 2023 84.46 85.63 83.34 85.03 85.03 276,700
Dec 20, 2023 85.21 86.17 83.71 83.77 83.77 324,300
Dec 19, 2023 84.18 86.04 83.62 85.59 85.59 451,000
Dec 18, 2023 85.00 85.65 83.69 84.45 84.45 479,200
Dec 15, 2023 84.28 84.81 83.11 84.45 84.45 698,600
Dec 14, 2023 84.59 86.48 83.98 84.27 84.27 898,000
Dec 13, 2023 79.50 84.40 79.50 83.85 83.85 830,900
Dec 12, 2023 77.90 79.38 77.39 79.35 79.35 633,100
Dec 11, 2023 76.21 78.70 75.81 77.26 77.26 581,500
Dec 8, 2023 76.45 77.13 75.64 76.25 76.25 800,300
Dec 7, 2023 73.09 75.91 71.98 75.51 75.51 658,300
Dec 6, 2023 71.67 73.26 71.66 72.44 72.44 504,000
Dec 5, 2023 72.05 73.19 71.22 71.60 71.60 534,400
Dec 4, 2023 71.84 73.52 71.42 72.19 72.19 869,400
Dec 1, 2023 70.70 72.39 70.58 71.72 71.72 987,400
Nov 30, 2023 70.10 71.09 69.37 70.95 70.95 372,700
Nov 29, 2023 70.53 71.51 69.66 69.98 69.98 733,700
Nov 28, 2023 68.71 70.50 68.22 70.35 70.35 688,200
Nov 27, 2023 69.11 69.31 68.25 68.70 68.70 358,400
Nov 24, 2023 69.73 70.64 69.19 69.30 69.30 135,700
Nov 22, 2023 69.34 70.17 68.88 69.85 69.85 351,200
Nov 21, 2023 69.64 69.75 68.89 69.06 69.06 318,200
Nov 20, 2023 70.24 70.61 69.28 69.62 69.62 344,000
Nov 17, 2023 69.52 70.39 68.52 69.87 69.87 1,043,000
Nov 16, 2023 68.59 69.51 68.14 68.92 68.92 357,900
Nov 15, 2023 70.09 70.73 68.98 69.03 69.03 429,300
Nov 14, 2023 68.75 70.30 68.73 69.67 69.67 474,800
Nov 13, 2023 66.82 69.04 66.36 67.43 67.43 580,400
Nov 10, 2023 66.50 67.68 66.18 67.03 67.03 384,500
Nov 9, 2023 66.44 67.69 65.85 66.47 66.47 346,100
Nov 8, 2023 67.89 68.53 65.81 66.31 66.31 671,100
Nov 7, 2023 67.70 69.15 67.51 67.89 67.89 1,035,100
Nov 6, 2023 71.07 73.75 66.54 68.10 68.10 3,538,600
Nov 3, 2023 59.28 59.67 57.50 58.25 58.25 753,700
Nov 2, 2023 57.11 58.74 57.11 58.06 58.06 659,000
Nov 1, 2023 57.33 57.47 54.60 55.87 55.87 819,500
Oct 31, 2023 58.00 58.36 57.25 57.40 57.40 612,800
Oct 30, 2023 58.67 58.77 57.00 57.82 57.82 394,100
Oct 27, 2023 57.78 58.27 56.78 57.87 57.87 405,100
Oct 26, 2023 58.90 59.79 57.66 57.71 57.71 521,400
Oct 25, 2023 58.04 59.08 56.91 58.96 58.96 441,000
Oct 24, 2023 57.07 59.42 57.00 58.13 58.13 426,900
Oct 23, 2023 55.01 57.61 54.78 57.28 57.28 719,700
Oct 20, 2023 55.50 56.66 55.09 55.28 55.28 585,800
Oct 19, 2023 55.40 57.22 54.81 55.67 55.67 516,500
Oct 18, 2023 57.45 58.89 54.85 55.40 55.40 754,200
Oct 17, 2023 57.14 58.98 57.14 58.21 58.21 656,600
Oct 16, 2023 57.05 58.27 56.89 57.45 57.45 430,100
Oct 13, 2023 57.34 57.66 56.07 56.96 56.96 509,200
Oct 12, 2023 59.31 60.03 57.03 57.31 57.31 700,100
Oct 11, 2023 59.02 59.46 57.92 59.37 59.37 359,900
Oct 10, 2023 58.41 60.77 58.41 58.99 58.99 504,700
Oct 9, 2023 58.05 59.00 56.98 58.60 58.60 383,600
Oct 6, 2023 58.33 59.22 56.20 58.84 58.84 1,023,800
Oct 5, 2023 61.24 61.61 58.99 59.05 59.05 586,200
Oct 4, 2023 61.35 62.69 59.61 61.27 61.27 816,200
Oct 3, 2023 64.63 64.89 60.33 61.38 61.38 681,800
Oct 2, 2023 65.41 65.90 64.14 64.89 64.89 369,300
Sep 29, 2023 65.93 66.65 65.23 65.88 65.88 520,400
Sep 28, 2023 64.83 65.61 64.57 65.30 65.30 360,500
Sep 27, 2023 65.36 66.42 63.67 64.74 64.74 538,000
Sep 26, 2023 63.05 65.02 63.01 64.87 64.87 451,300
Sep 25, 2023 63.79 65.61 63.16 63.37 63.37 734,100
Sep 22, 2023 66.07 66.50 63.55 63.92 63.92 619,800
Sep 21, 2023 68.00 68.10 65.49 66.01 66.01 751,100
Sep 20, 2023 72.95 73.19 68.09 68.33 68.33 883,200
Sep 19, 2023 72.52 73.13 71.62 72.46 72.46 336,800
Sep 18, 2023 72.21 73.29 71.67 72.72 72.72 535,000
Sep 15, 2023 71.97 72.88 71.69 72.24 72.24 473,400
Sep 14, 2023 72.17 73.23 71.18 72.13 72.13 351,700
Sep 13, 2023 73.46 73.91 72.04 72.20 72.20 382,500
Sep 12, 2023 72.39 72.96 71.94 72.22 72.22 250,000
Sep 11, 2023 73.93 75.10 70.79 72.36 72.36 421,700
Sep 8, 2023 74.37 74.94 73.10 73.42 73.42 365,600
Sep 7, 2023 74.47 75.21 73.83 74.50 74.50 330,000
Sep 6, 2023 76.24 76.38 73.60 74.73 74.73 500,600
Sep 5, 2023 75.60 77.33 74.90 76.15 76.15 352,000
Sep 1, 2023 76.15 77.00 75.70 75.74 75.74 314,900
Aug 31, 2023 76.78 77.28 75.26 75.51 75.51 792,400
Aug 30, 2023 74.30 77.74 74.30 76.99 76.99 530,100
Aug 29, 2023 72.85 75.55 72.85 74.75 74.75 461,100
Aug 28, 2023 72.99 74.06 72.32 72.45 72.45 487,000
Aug 25, 2023 73.26 74.68 72.73 73.35 73.35 509,700
Aug 24, 2023 75.29 75.40 72.66 73.25 73.25 600,800
Aug 23, 2023 76.13 77.08 75.52 75.74 75.74 872,200
Aug 22, 2023 77.24 78.97 75.45 76.40 76.40 738,200
Aug 21, 2023 79.95 80.50 77.26 77.47 77.47 869,700
Aug 18, 2023 78.59 80.54 78.11 79.28 79.28 380,800
Aug 17, 2023 80.74 81.08 78.90 79.16 79.16 275,800
Aug 16, 2023 80.74 80.94 79.47 80.74 80.74 513,900
Aug 15, 2023 79.63 81.00 78.89 80.31 80.31 520,300
Aug 14, 2023 78.95 79.75 78.08 79.68 79.68 528,600
Aug 11, 2023 78.82 79.87 78.28 79.53 79.53 828,100
Aug 10, 2023 81.03 81.50 77.35 79.30 79.30 1,043,100
Aug 9, 2023 80.86 81.35 78.25 79.28 79.28 654,800
Aug 8, 2023 81.30 81.54 78.94 80.00 80.00 801,000
Aug 7, 2023 75.59 84.70 75.19 82.25 82.25 2,725,900
Aug 4, 2023 73.25 75.14 72.98 73.74 73.74 673,600
Aug 3, 2023 73.80 74.56 72.81 73.19 73.19 318,900
Aug 2, 2023 73.22 74.17 72.77 73.88 73.88 427,000
Aug 1, 2023 72.57 73.99 72.00 73.80 73.80 513,300
Jul 31, 2023 70.63 74.01 70.63 73.54 73.54 877,800
Jul 28, 2023 69.61 70.67 68.80 70.41 70.41 385,200
Jul 27, 2023 71.00 71.36 68.15 68.39 68.39 418,600
Jul 26, 2023 68.99 70.81 68.25 70.29 70.29 580,800
Jul 25, 2023 66.22 69.74 66.22 68.92 68.92 880,600
Jul 24, 2023 65.38 67.55 64.51 66.40 66.40 549,400
Jul 21, 2023 65.53 65.53 64.31 65.30 65.30 285,500
Jul 20, 2023 66.30 66.72 64.61 65.09 65.09 396,200
Jul 19, 2023 68.19 68.67 66.12 66.64 66.64 657,200
Jul 18, 2023 66.54 67.68 66.18 67.42 67.42 546,100
Jul 17, 2023 65.80 67.14 65.52 66.01 66.01 445,500
Jul 14, 2023 66.02 66.45 65.31 65.91 65.91 404,200
Jul 13, 2023 67.47 67.85 66.07 66.16 66.16 297,300
Jul 12, 2023 67.91 68.10 66.88 67.09 67.09 387,700
Jul 11, 2023 67.18 67.79 66.47 67.06 67.06 329,600
Jul 10, 2023 65.68 67.18 65.45 67.00 67.00 321,900
Jul 7, 2023 65.40 66.64 65.40 65.67 65.67 398,500
Jul 6, 2023 65.34 65.56 63.64 65.18 65.18 354,100
Jul 5, 2023 67.05 67.47 65.89 66.08 66.08 375,300
Jul 3, 2023 65.84 67.09 65.48 67.02 67.02 346,500
Jun 30, 2023 64.87 66.12 64.13 65.81 65.81 416,900
Jun 29, 2023 64.14 66.26 64.04 64.38 64.38 506,000
Jun 28, 2023 62.13 63.77 61.36 63.73 63.73 418,700
Jun 27, 2023 62.22 63.85 62.11 62.77 62.77 411,600
Jun 26, 2023 62.21 63.92 61.16 62.32 62.32 502,500
Jun 23, 2023 61.59 63.05 60.76 61.85 61.85 635,400
Jun 22, 2023 62.14 62.95 60.92 61.78 61.78 411,000
Jun 21, 2023 61.68 62.85 60.35 62.30 62.30 485,400
Jun 20, 2023 63.73 64.52 61.22 62.00 62.00 981,200
Jun 16, 2023 66.04 66.93 63.60 63.89 63.89 610,700
Jun 15, 2023 66.82 67.54 65.53 65.82 65.82 504,500
Jun 14, 2023 67.38 67.90 66.21 67.09 67.09 421,600
Jun 13, 2023 66.52 68.25 66.23 67.12 67.12 454,000
Jun 12, 2023 66.58 66.94 65.44 66.65 66.65 321,400
Jun 9, 2023 66.39 67.35 65.43 66.07 66.07 424,100
Jun 8, 2023 65.40 66.54 64.11 66.28 66.28 506,800
Jun 7, 2023 64.62 66.93 64.53 65.51 65.51 993,600
Jun 6, 2023 61.59 66.14 61.53 64.33 64.33 745,900
Jun 5, 2023 61.65 62.54 61.26 61.90 61.90 591,900
Jun 2, 2023 61.95 62.09 61.05 61.67 61.67 656,100
Jun 1, 2023 59.87 61.93 59.01 61.38 61.38 667,000
May 31, 2023 63.08 63.48 57.66 59.76 59.76 1,168,800
May 30, 2023 62.86 64.47 62.51 63.37 63.37 521,700
May 26, 2023 63.69 64.07 62.37 62.80 62.80 463,800
May 25, 2023 66.17 66.17 63.63 64.11 64.11 541,400
May 24, 2023 67.08 68.30 64.72 66.20 66.20 786,200
May 23, 2023 65.97 67.92 64.81 67.35 67.35 813,100
May 22, 2023 64.83 66.84 64.00 66.10 66.10 919,400
May 19, 2023 65.93 67.78 63.59 64.83 64.83 921,700
May 18, 2023 63.49 66.75 61.86 65.88 65.88 873,600
May 17, 2023 64.08 64.90 61.50 64.10 64.10 858,000
May 16, 2023 69.15 69.16 61.95 64.08 64.08 1,622,300
May 15, 2023 69.32 69.81 68.84 69.51 69.51 354,600
May 12, 2023 70.13 71.02 68.87 69.10 69.10 416,100
May 11, 2023 70.63 70.65 69.61 70.25 70.25 502,800
May 10, 2023 69.59 71.50 69.41 70.53 70.53 1,185,500
May 9, 2023 68.16 69.10 66.54 68.52 68.52 716,600
May 8, 2023 69.90 73.48 64.21 67.64 67.64 1,429,300
May 5, 2023 69.48 70.63 66.01 69.54 69.54 940,700
May 4, 2023 69.21 69.80 68.06 68.80 68.80 534,800
May 3, 2023 68.04 69.57 67.21 69.13 69.13 760,300
May 2, 2023 69.34 69.95 66.65 68.10 68.10 492,200
May 1, 2023 68.93 69.94 68.18 69.35 69.35 494,200
Apr 28, 2023 67.59 69.00 66.86 68.97 68.97 382,400
Apr 27, 2023 67.82 69.67 66.99 67.72 67.72 909,200

Related Tickers

PPC Pilgrim's Pride Corporation
35.76
-0.33%
 
BRBR BellRing Brands, Inc.
56.34
+1.95%
 
POST Post Holdings, Inc.
105.38
-0.48%
 
NATR Nature's Sunshine Products, Inc.
19.50
+0.41%
 
HRL Hormel Foods Corporation
35.32
+0.14%
 
MKC McCormick & Company, Incorporated
75.73
+0.22%
 
FTLF FitLife Brands, Inc.
28.72
+4.15%
 
JBSS John B. Sanfilippo & Son, Inc.
99.26
-2.33%
 
UTZ Utz Brands, Inc.
18.61
-0.75%
 
THS TreeHouse Foods, Inc.
35.84
-0.17%