Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
146.06
+0.89 (0.61%)
Dec 26, 2024, 4:00 PM EST - Market closed
Freshpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 144.34 | 146.08 | 143.92 | 145.17 | 145.17 | 0.97% | 180,616 |
| Dec 23, 2024 | 143.22 | 143.79 | 140.67 | 143.77 | 143.77 | 0.04% | 471,357 |
| Dec 20, 2024 | 140.40 | 143.90 | 140.40 | 143.71 | 143.71 | 1.63% | 626,362 |
| Dec 19, 2024 | 140.76 | 143.48 | 139.43 | 141.41 | 141.41 | 0.53% | 450,864 |
| Dec 18, 2024 | 146.27 | 146.68 | 140.40 | 140.67 | 140.67 | -3.90% | 507,468 |
| Dec 17, 2024 | 145.95 | 146.59 | 143.00 | 146.38 | 146.38 | -0.46% | 519,427 |
| Dec 16, 2024 | 146.63 | 149.06 | 145.09 | 147.06 | 147.06 | 0.12% | 414,955 |
| Dec 13, 2024 | 146.05 | 148.31 | 144.57 | 146.89 | 146.89 | 0.82% | 458,224 |
| Dec 12, 2024 | 146.69 | 147.61 | 145.28 | 145.69 | 145.69 | -0.51% | 470,902 |
| Dec 11, 2024 | 147.79 | 148.42 | 145.70 | 146.44 | 146.44 | -0.55% | 653,953 |
| Dec 10, 2024 | 149.27 | 150.27 | 146.30 | 147.25 | 147.25 | -1.64% | 749,766 |
| Dec 9, 2024 | 154.10 | 155.01 | 149.19 | 149.71 | 149.71 | -3.02% | 504,060 |
| Dec 6, 2024 | 154.83 | 155.87 | 153.11 | 154.37 | 154.37 | 0.09% | 448,301 |
| Dec 5, 2024 | 155.64 | 155.66 | 152.26 | 154.23 | 154.23 | -1.40% | 429,871 |
| Dec 4, 2024 | 155.84 | 159.17 | 155.22 | 156.42 | 156.42 | -0.04% | 443,498 |
| Dec 3, 2024 | 153.80 | 156.75 | 153.58 | 156.49 | 156.49 | 1.45% | 359,185 |
| Dec 2, 2024 | 151.06 | 157.08 | 151.06 | 154.25 | 154.25 | 0.78% | 433,388 |
| Nov 29, 2024 | 153.43 | 153.97 | 152.39 | 153.05 | 153.05 | -0.12% | 186,887 |
| Nov 27, 2024 | 155.94 | 156.36 | 152.87 | 153.24 | 153.24 | -1.72% | 323,216 |
| Nov 26, 2024 | 154.94 | 158.42 | 154.94 | 155.92 | 155.92 | 0.80% | 343,725 |
| Nov 25, 2024 | 158.19 | 160.91 | 154.47 | 154.68 | 154.68 | -1.33% | 801,110 |
| Nov 22, 2024 | 157.76 | 157.95 | 155.46 | 156.76 | 156.76 | 0.12% | 565,460 |
| Nov 21, 2024 | 152.53 | 156.93 | 152.01 | 156.57 | 156.57 | 2.33% | 451,812 |
| Nov 20, 2024 | 156.00 | 156.00 | 151.97 | 153.00 | 153.00 | -2.16% | 419,680 |
| Nov 19, 2024 | 150.00 | 157.95 | 149.80 | 156.38 | 156.38 | 3.91% | 737,644 |
| Nov 18, 2024 | 149.81 | 152.36 | 149.18 | 150.49 | 150.49 | 0.33% | 288,478 |
| Nov 15, 2024 | 150.64 | 151.26 | 148.84 | 150.00 | 150.00 | -0.55% | 456,247 |
| Nov 14, 2024 | 153.75 | 153.75 | 150.10 | 150.83 | 150.83 | -1.89% | 397,641 |
| Nov 13, 2024 | 155.46 | 156.91 | 153.50 | 153.73 | 153.73 | -0.87% | 429,093 |
| Nov 12, 2024 | 156.44 | 156.95 | 154.31 | 155.08 | 155.08 | -0.87% | 358,407 |
| Nov 11, 2024 | 157.18 | 159.02 | 156.12 | 156.44 | 156.44 | -0.01% | 391,432 |
| Nov 8, 2024 | 153.39 | 159.12 | 152.90 | 156.45 | 156.45 | 2.11% | 874,429 |
| Nov 7, 2024 | 154.74 | 155.40 | 149.26 | 153.22 | 153.22 | -1.32% | 925,905 |
| Nov 6, 2024 | 155.00 | 157.10 | 153.73 | 155.27 | 155.27 | 2.42% | 1,070,461 |
| Nov 5, 2024 | 152.82 | 154.80 | 149.30 | 151.59 | 151.59 | 0.68% | 860,071 |
| Nov 4, 2024 | 136.00 | 154.67 | 135.37 | 150.57 | 150.57 | 12.63% | 2,210,889 |
| Nov 1, 2024 | 133.35 | 135.04 | 129.66 | 133.69 | 133.69 | 0.87% | 753,844 |
| Oct 31, 2024 | 133.56 | 134.53 | 132.11 | 132.54 | 132.54 | -1.11% | 423,664 |
| Oct 30, 2024 | 133.71 | 134.28 | 132.30 | 134.03 | 134.03 | -0.04% | 370,003 |
| Oct 29, 2024 | 133.64 | 134.98 | 132.86 | 134.08 | 134.08 | -0.45% | 279,364 |
| Oct 28, 2024 | 134.58 | 135.64 | 134.00 | 134.68 | 134.68 | 0.78% | 263,659 |
| Oct 25, 2024 | 133.00 | 134.33 | 132.62 | 133.64 | 133.64 | 0.48% | 296,145 |
| Oct 24, 2024 | 134.24 | 134.24 | 132.14 | 133.00 | 133.00 | -0.20% | 248,036 |
| Oct 23, 2024 | 133.15 | 134.41 | 131.60 | 133.26 | 133.26 | -0.71% | 482,971 |
| Oct 22, 2024 | 135.97 | 135.97 | 133.82 | 134.21 | 134.21 | -1.94% | 349,849 |
| Oct 21, 2024 | 139.98 | 139.98 | 134.20 | 136.86 | 136.86 | -1.91% | 903,309 |
| Oct 18, 2024 | 139.90 | 140.25 | 137.84 | 139.53 | 139.53 | 0.17% | 381,113 |
| Oct 17, 2024 | 142.84 | 142.84 | 139.21 | 139.29 | 139.29 | -1.95% | 274,111 |
| Oct 16, 2024 | 144.11 | 144.11 | 140.45 | 142.06 | 142.06 | -1.38% | 313,248 |
| Oct 15, 2024 | 144.44 | 145.68 | 143.31 | 144.05 | 144.05 | -0.06% | 339,791 |
| Oct 14, 2024 | 141.80 | 144.63 | 141.26 | 144.14 | 144.14 | 1.52% | 331,574 |
| Oct 11, 2024 | 140.08 | 144.07 | 140.00 | 141.98 | 141.98 | 1.67% | 328,320 |
| Oct 10, 2024 | 139.38 | 139.74 | 137.00 | 139.65 | 139.65 | 0.37% | 305,642 |
| Oct 9, 2024 | 138.12 | 140.94 | 136.08 | 139.14 | 139.14 | 1.50% | 297,270 |
| Oct 8, 2024 | 137.24 | 139.21 | 136.12 | 137.09 | 137.09 | 0.03% | 340,127 |
| Oct 7, 2024 | 141.90 | 144.35 | 135.79 | 137.05 | 137.05 | -3.55% | 470,121 |
| Oct 4, 2024 | 136.93 | 143.48 | 136.20 | 142.09 | 142.09 | 4.48% | 591,205 |
| Oct 3, 2024 | 135.43 | 136.28 | 132.54 | 136.00 | 136.00 | 0.29% | 397,491 |
| Oct 2, 2024 | 134.30 | 135.84 | 133.31 | 135.60 | 135.60 | 0.07% | 253,641 |
| Oct 1, 2024 | 137.28 | 137.99 | 134.92 | 135.51 | 135.51 | -0.92% | 329,252 |
| Sep 30, 2024 | 135.56 | 136.99 | 133.00 | 136.77 | 136.77 | 0.76% | 409,683 |
| Sep 27, 2024 | 135.92 | 136.77 | 134.30 | 135.74 | 135.74 | -0.13% | 325,474 |
| Sep 26, 2024 | 140.84 | 140.84 | 135.00 | 135.92 | 135.92 | -3.07% | 621,552 |
| Sep 25, 2024 | 141.14 | 142.68 | 140.16 | 140.23 | 140.23 | -0.15% | 851,583 |
| Sep 24, 2024 | 140.19 | 141.99 | 139.66 | 140.44 | 140.44 | 0.33% | 335,912 |
| Sep 23, 2024 | 141.88 | 142.30 | 138.27 | 139.98 | 139.98 | -1.55% | 529,019 |
| Sep 20, 2024 | 141.02 | 143.28 | 140.38 | 142.19 | 142.19 | 0.67% | 760,480 |
| Sep 19, 2024 | 142.96 | 144.38 | 139.23 | 141.24 | 141.24 | 0.23% | 496,872 |
| Sep 18, 2024 | 138.37 | 143.98 | 138.37 | 140.92 | 140.92 | 1.89% | 395,609 |
| Sep 17, 2024 | 140.97 | 142.38 | 137.31 | 138.31 | 138.31 | -1.64% | 354,587 |
| Sep 16, 2024 | 139.89 | 141.74 | 138.90 | 140.62 | 140.62 | 0.52% | 508,576 |
| Sep 13, 2024 | 142.10 | 142.77 | 137.58 | 139.89 | 139.89 | -0.74% | 322,779 |
| Sep 12, 2024 | 138.00 | 141.16 | 137.22 | 140.93 | 140.93 | 2.41% | 532,294 |
| Sep 11, 2024 | 135.22 | 138.48 | 134.58 | 137.62 | 137.62 | 1.77% | 499,693 |
| Sep 10, 2024 | 136.46 | 137.15 | 130.44 | 135.22 | 135.22 | -0.91% | 555,835 |
| Sep 9, 2024 | 136.85 | 139.15 | 135.18 | 136.46 | 136.46 | 0.89% | 502,998 |
| Sep 6, 2024 | 138.22 | 139.87 | 133.82 | 135.25 | 135.25 | -2.18% | 402,031 |
| Sep 5, 2024 | 138.91 | 140.55 | 137.53 | 138.27 | 138.27 | -0.45% | 458,021 |
| Sep 4, 2024 | 137.15 | 142.02 | 134.57 | 138.89 | 138.89 | 1.27% | 577,193 |
| Sep 3, 2024 | 136.21 | 143.06 | 136.21 | 137.15 | 137.15 | 0.85% | 731,371 |
| Aug 30, 2024 | 135.52 | 136.81 | 132.67 | 136.00 | 136.00 | 0.61% | 387,098 |
| Aug 29, 2024 | 136.07 | 136.53 | 134.43 | 135.17 | 135.17 | -0.01% | 461,808 |
| Aug 28, 2024 | 135.84 | 136.90 | 133.79 | 135.18 | 135.18 | -0.32% | 480,871 |
| Aug 27, 2024 | 135.23 | 136.48 | 134.32 | 135.62 | 135.62 | -0.21% | 401,637 |
| Aug 26, 2024 | 138.83 | 140.78 | 135.37 | 135.91 | 135.91 | -2.11% | 562,430 |
| Aug 23, 2024 | 134.05 | 139.89 | 133.41 | 138.84 | 138.84 | 3.74% | 1,068,724 |
| Aug 22, 2024 | 132.75 | 135.45 | 132.01 | 133.84 | 133.84 | 0.78% | 572,932 |
| Aug 21, 2024 | 129.08 | 133.03 | 128.21 | 132.80 | 132.80 | 3.00% | 607,404 |
| Aug 20, 2024 | 130.52 | 131.00 | 125.94 | 128.93 | 128.93 | -1.25% | 626,628 |
| Aug 19, 2024 | 132.44 | 132.52 | 130.27 | 130.56 | 130.56 | -1.27% | 378,362 |
| Aug 16, 2024 | 132.10 | 132.89 | 130.76 | 132.24 | 132.24 | -0.32% | 338,788 |
| Aug 15, 2024 | 133.41 | 134.89 | 132.01 | 132.67 | 132.67 | 0.33% | 378,660 |
| Aug 14, 2024 | 130.74 | 134.30 | 129.24 | 132.24 | 132.24 | 1.33% | 439,761 |
| Aug 13, 2024 | 129.94 | 131.18 | 128.69 | 130.51 | 130.51 | 0.86% | 368,398 |
| Aug 12, 2024 | 128.02 | 130.31 | 126.86 | 129.40 | 129.40 | 1.00% | 480,115 |
| Aug 9, 2024 | 129.28 | 129.91 | 127.15 | 128.12 | 128.12 | -0.91% | 514,716 |
| Aug 8, 2024 | 128.81 | 131.58 | 126.73 | 129.30 | 129.30 | 0.81% | 658,421 |
| Aug 7, 2024 | 126.72 | 132.00 | 126.22 | 128.26 | 128.26 | 0.94% | 1,641,737 |
| Aug 6, 2024 | 123.24 | 129.47 | 122.82 | 127.06 | 127.06 | 4.65% | 1,130,761 |
| Aug 5, 2024 | 110.35 | 124.87 | 110.00 | 121.41 | 121.41 | -0.57% | 2,163,864 |