Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
54.55
+2.83 (5.47%)
At close: Oct 21, 2025, 4:00 PM EDT
54.54
-0.01 (-0.02%)
After-hours: Oct 21, 2025, 7:56 PM EDT

Freshpet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202551.8754.5951.6254.5554.555.47%1,467,970
Oct 20, 202551.7352.0750.9351.7251.720.84%838,176
Oct 17, 202553.5653.7451.2451.2951.29-4.40%1,448,733
Oct 16, 202551.8653.7151.2053.6553.654.07%1,604,377
Oct 15, 202551.2852.1250.0051.5551.55-0.06%1,287,190
Oct 14, 202548.4051.7148.3951.5851.586.57%1,856,744
Oct 13, 202548.4050.0048.2048.4048.400.10%1,591,141
Oct 10, 202550.1751.1148.3048.3548.35-3.32%1,299,968
Oct 9, 202548.5050.0848.3750.0150.011.01%1,922,037
Oct 8, 202548.3051.5346.7649.5149.51-6.36%3,276,062
Oct 7, 202553.7054.4252.7052.8752.87-0.73%729,474
Oct 6, 202553.8354.5652.0653.2653.26-0.45%1,044,554
Oct 3, 202553.6354.2352.5153.5053.500.38%1,206,194
Oct 2, 202554.2254.4252.2953.3053.30-1.48%1,283,880
Oct 1, 202555.2156.0153.7554.1054.10-1.83%1,955,217
Sep 30, 202552.5755.1852.5755.1155.115.15%2,599,936
Sep 29, 202549.8552.4749.5352.4152.415.50%1,923,855
Sep 26, 202549.0949.8248.4249.6849.680.87%1,544,940
Sep 25, 202548.9849.5248.4149.2549.25-0.30%1,618,851
Sep 24, 202549.3850.3549.1049.4049.400.30%1,143,401
Sep 23, 202551.4251.6649.2049.2549.25-3.47%1,283,450
Sep 22, 202551.1651.5450.1551.0251.02-0.74%1,381,689
Sep 19, 202552.7552.9350.9351.4051.40-1.38%2,129,288
Sep 18, 202553.7453.9551.9052.1252.12-2.43%1,489,624
Sep 17, 202553.7755.8953.3553.4253.42-1.13%1,659,764
Sep 16, 202552.6554.2252.0954.0354.032.97%1,850,556
Sep 15, 202554.3854.8052.1652.4752.47-4.29%1,585,935
Sep 12, 202553.9155.5553.9154.8254.823.05%1,354,981
Sep 11, 202553.4154.0752.9653.2053.20-0.39%1,803,418
Sep 10, 202556.8357.0052.7053.4153.41-6.35%1,921,284
Sep 9, 202555.2057.1355.1957.0357.032.35%1,110,398
Sep 8, 202554.6856.3652.4655.7255.720.81%1,804,682
Sep 5, 202553.6155.3253.3155.2755.273.81%1,271,492
Sep 4, 202553.3053.7752.2753.2453.240.21%1,616,411
Sep 3, 202554.1354.8653.0753.1353.13-2.83%2,702,060
Sep 2, 202555.0756.4153.4954.6854.68-2.04%1,953,384
Aug 29, 202556.5657.1055.7555.8255.82-1.83%1,231,379
Aug 28, 202557.6158.2056.0656.8656.86-1.04%1,134,177
Aug 27, 202557.6758.3057.0757.4657.46-1.07%899,942
Aug 26, 202556.3058.5255.7758.0858.083.18%1,703,811
Aug 25, 202561.6161.9556.0856.2956.29-10.11%2,929,084
Aug 22, 202560.7563.0760.7562.6262.623.59%904,421
Aug 21, 202560.5761.0059.2360.4560.45-0.74%1,415,537
Aug 20, 202561.8962.6660.0860.9060.90-2.25%1,001,246
Aug 19, 202562.4463.5661.6162.3062.300.45%767,010
Aug 18, 202561.3063.6360.5062.0262.021.27%1,068,061
Aug 15, 202563.2565.6761.1261.2461.24-3.24%1,174,425
Aug 14, 202563.7763.7761.7563.2963.29-1.45%1,441,663
Aug 13, 202562.4964.4961.8164.2264.222.42%715,418
Aug 12, 202562.3263.7762.2362.7062.700.53%922,013