Freshpet, Inc. (BIT:1FRPT)
Italy · Delayed Price · Currency is EUR 53.90
+3.02 (5.94%)
At close: Oct 2, 2026
BIT:1FRPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 54.16 | 54.16 | 54.16 | 53.90 | 53.90 | 5.94% | 5 |
| Oct 1, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 1.27% | - |
| Sep 30, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.55% | - |
| Sep 29, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 1.65% | - |
| Sep 28, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.55% | - |
| Sep 25, 2026 | 50.68 | 50.68 | 50.68 | 50.48 | 50.48 | -1.33% | 58 |
| Sep 24, 2026 | 52.14 | 52.14 | 52.14 | 51.16 | 51.16 | -3.03% | 16 |
| Sep 23, 2026 | 52.58 | 52.58 | 52.58 | 52.76 | 52.76 | -0.38% | 5 |
| Sep 22, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -2.72% | - |
| Sep 21, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 2.25% | - |
| Sep 18, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -1.66% | - |
| Sep 17, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 0.52% | - |
| Sep 16, 2026 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -0.63% | - |
| Sep 15, 2026 | 54.10 | 54.10 | 54.10 | 54.20 | 54.20 | -2.97% | 230 |
| Sep 14, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.29% | - |
| Sep 11, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -1.89% | - |
| Sep 10, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -4.87% | - |
| Sep 9, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 1.56% | - |
| Sep 8, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.20% | - |
| Sep 7, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | -3.15% | - |
| Sep 4, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 2.42% | - |
| Sep 3, 2026 | 59.64 | 59.64 | 59.64 | 59.46 | 59.46 | -3.63% | 106 |
| Sep 2, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 2.66% | - |
| Sep 1, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -1.44% | - |
| Aug 31, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -1.13% | - |
| Aug 28, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -1.09% | - |
| Aug 27, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -2.38% | - |
| Aug 26, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -0.53% | - |
| Aug 25, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -1.14% | - |
| Aug 24, 2026 | 65.26 | 65.26 | 65.26 | 64.96 | 64.96 | 2.88% | 55 |
| Aug 21, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -1.65% | - |
| Aug 20, 2026 | 64.56 | 64.56 | 64.56 | 64.20 | 64.20 | 0.63% | 5 |
| Aug 19, 2026 | 63.40 | 63.94 | 63.40 | 63.80 | 63.80 | 1.75% | 145 |
| Aug 18, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.54% | - |
| Aug 17, 2026 | 62.14 | 62.14 | 62.14 | 63.04 | 63.04 | 0.93% | 50 |
| Aug 14, 2026 | 62.82 | 62.82 | 62.82 | 62.46 | 62.46 | 0.29% | 7 |
| Aug 13, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.42% | - |
| Aug 12, 2026 | 61.90 | 61.90 | 61.90 | 62.54 | 62.54 | 1.59% | 6 |
| Aug 11, 2026 | 60.90 | 61.02 | 60.90 | 61.56 | 61.56 | 2.91% | 320 |
| Aug 10, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 4.36% | - |
| Aug 7, 2026 | 58.90 | 58.90 | 58.90 | 57.32 | 57.32 | -3.04% | 50 |
| Aug 6, 2026 | 58.80 | 58.80 | 58.80 | 59.12 | 59.12 | -2.57% | 13 |
| Aug 5, 2026 | 52.72 | 58.20 | 52.72 | 60.68 | 60.68 | 13.72% | 57 |
| Aug 4, 2026 | 53.20 | 53.20 | 53.20 | 53.36 | 53.36 | 4.34% | 5 |
| Aug 3, 2026 | 52.60 | 52.60 | 52.60 | 51.14 | 51.14 | -1.65% | 5 |
| Jul 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.05% | - |
| Jul 30, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -5.16% | - |
| Jul 29, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - | - |
| Jul 28, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 3.67% | - |
| Jul 27, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 2.91% | - |