Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
55.24
-0.76 (-1.36%)
At close: Nov 7, 2025, 4:00 PM EST
55.07
-0.17 (-0.31%)
After-hours: Nov 7, 2025, 7:53 PM EST
Freshpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 56.00 | 56.78 | 54.19 | 55.24 | 55.24 | -1.36% | 1,157,406 |
| Nov 6, 2025 | 57.24 | 57.36 | 54.46 | 56.00 | 56.00 | -2.44% | 1,436,351 |
| Nov 5, 2025 | 56.03 | 57.62 | 55.98 | 57.40 | 57.40 | 2.45% | 1,579,981 |
| Nov 4, 2025 | 56.57 | 57.35 | 54.65 | 56.03 | 56.03 | -0.39% | 1,879,767 |
| Nov 3, 2025 | 53.27 | 56.60 | 51.10 | 56.25 | 56.25 | 14.31% | 4,801,545 |
| Oct 31, 2025 | 50.74 | 51.74 | 48.76 | 49.21 | 49.21 | -2.75% | 3,131,513 |
| Oct 30, 2025 | 52.22 | 52.68 | 50.55 | 50.60 | 50.60 | -3.84% | 1,332,714 |
| Oct 29, 2025 | 53.11 | 53.55 | 52.04 | 52.62 | 52.62 | -2.23% | 1,374,661 |
| Oct 28, 2025 | 55.78 | 55.78 | 53.44 | 53.82 | 53.82 | -3.58% | 1,015,783 |
| Oct 27, 2025 | 54.09 | 55.97 | 53.28 | 55.82 | 55.82 | 3.14% | 1,044,625 |
| Oct 24, 2025 | 54.28 | 55.17 | 54.00 | 54.12 | 54.12 | -0.13% | 585,105 |
| Oct 23, 2025 | 56.72 | 56.72 | 54.15 | 54.19 | 54.19 | -5.77% | 1,386,488 |
| Oct 22, 2025 | 54.55 | 57.58 | 54.00 | 57.51 | 57.51 | 5.43% | 1,770,078 |
| Oct 21, 2025 | 51.87 | 54.59 | 51.62 | 54.55 | 54.55 | 5.47% | 1,468,289 |
| Oct 20, 2025 | 51.73 | 52.07 | 50.93 | 51.72 | 51.72 | 0.84% | 838,176 |
| Oct 17, 2025 | 53.56 | 53.74 | 51.24 | 51.29 | 51.29 | -4.40% | 1,448,733 |
| Oct 16, 2025 | 51.86 | 53.71 | 51.20 | 53.65 | 53.65 | 4.07% | 1,604,377 |
| Oct 15, 2025 | 51.28 | 52.12 | 50.00 | 51.55 | 51.55 | -0.06% | 1,287,190 |
| Oct 14, 2025 | 48.40 | 51.71 | 48.39 | 51.58 | 51.58 | 6.57% | 1,856,744 |
| Oct 13, 2025 | 48.40 | 50.00 | 48.20 | 48.40 | 48.40 | 0.10% | 1,591,141 |
| Oct 10, 2025 | 50.17 | 51.11 | 48.30 | 48.35 | 48.35 | -3.32% | 1,299,968 |
| Oct 9, 2025 | 48.50 | 50.08 | 48.37 | 50.01 | 50.01 | 1.01% | 1,922,037 |
| Oct 8, 2025 | 48.30 | 51.53 | 46.76 | 49.51 | 49.51 | -6.36% | 3,276,062 |
| Oct 7, 2025 | 53.70 | 54.42 | 52.70 | 52.87 | 52.87 | -0.73% | 729,474 |
| Oct 6, 2025 | 53.83 | 54.56 | 52.06 | 53.26 | 53.26 | -0.45% | 1,044,554 |
| Oct 3, 2025 | 53.63 | 54.23 | 52.51 | 53.50 | 53.50 | 0.38% | 1,206,194 |
| Oct 2, 2025 | 54.22 | 54.42 | 52.29 | 53.30 | 53.30 | -1.48% | 1,283,880 |
| Oct 1, 2025 | 55.21 | 56.01 | 53.75 | 54.10 | 54.10 | -1.83% | 1,955,217 |
| Sep 30, 2025 | 52.57 | 55.18 | 52.57 | 55.11 | 55.11 | 5.15% | 2,599,936 |
| Sep 29, 2025 | 49.85 | 52.47 | 49.53 | 52.41 | 52.41 | 5.50% | 1,923,855 |
| Sep 26, 2025 | 49.09 | 49.82 | 48.42 | 49.68 | 49.68 | 0.87% | 1,544,940 |
| Sep 25, 2025 | 48.98 | 49.52 | 48.41 | 49.25 | 49.25 | -0.30% | 1,618,851 |
| Sep 24, 2025 | 49.38 | 50.35 | 49.10 | 49.40 | 49.40 | 0.30% | 1,143,401 |
| Sep 23, 2025 | 51.42 | 51.66 | 49.20 | 49.25 | 49.25 | -3.47% | 1,283,450 |
| Sep 22, 2025 | 51.16 | 51.54 | 50.15 | 51.02 | 51.02 | -0.74% | 1,381,689 |
| Sep 19, 2025 | 52.75 | 52.93 | 50.93 | 51.40 | 51.40 | -1.38% | 2,129,288 |
| Sep 18, 2025 | 53.74 | 53.95 | 51.90 | 52.12 | 52.12 | -2.43% | 1,489,624 |
| Sep 17, 2025 | 53.77 | 55.89 | 53.35 | 53.42 | 53.42 | -1.13% | 1,659,764 |
| Sep 16, 2025 | 52.65 | 54.22 | 52.09 | 54.03 | 54.03 | 2.97% | 1,850,556 |
| Sep 15, 2025 | 54.38 | 54.80 | 52.16 | 52.47 | 52.47 | -4.29% | 1,585,935 |
| Sep 12, 2025 | 53.91 | 55.55 | 53.91 | 54.82 | 54.82 | 3.05% | 1,354,981 |
| Sep 11, 2025 | 53.41 | 54.07 | 52.96 | 53.20 | 53.20 | -0.39% | 1,803,418 |
| Sep 10, 2025 | 56.83 | 57.00 | 52.70 | 53.41 | 53.41 | -6.35% | 1,921,284 |
| Sep 9, 2025 | 55.20 | 57.13 | 55.19 | 57.03 | 57.03 | 2.35% | 1,110,398 |
| Sep 8, 2025 | 54.68 | 56.36 | 52.46 | 55.72 | 55.72 | 0.81% | 1,804,682 |
| Sep 5, 2025 | 53.61 | 55.32 | 53.31 | 55.27 | 55.27 | 3.81% | 1,271,492 |
| Sep 4, 2025 | 53.30 | 53.77 | 52.27 | 53.24 | 53.24 | 0.21% | 1,616,411 |
| Sep 3, 2025 | 54.13 | 54.86 | 53.07 | 53.13 | 53.13 | -2.83% | 2,702,060 |
| Sep 2, 2025 | 55.07 | 56.41 | 53.49 | 54.68 | 54.68 | -2.04% | 1,953,384 |
| Aug 29, 2025 | 56.56 | 57.10 | 55.75 | 55.82 | 55.82 | -1.83% | 1,231,379 |