Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
140.62
+0.73 (0.52%)
Sep 16, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 2, 2024 | 120.98 | 122.52 | 118.63 | 122.10 | 122.10 | -1.22% | 772,426 |
| Aug 1, 2024 | 121.79 | 125.14 | 121.70 | 123.61 | 123.61 | 1.57% | 657,492 |
| Jul 31, 2024 | 120.29 | 122.77 | 120.00 | 121.70 | 121.70 | 2.68% | 579,462 |
| Jul 30, 2024 | 120.20 | 121.86 | 118.31 | 118.52 | 118.52 | -1.61% | 377,757 |
| Jul 29, 2024 | 119.24 | 121.32 | 117.96 | 120.46 | 120.46 | 2.14% | 640,055 |
| Jul 26, 2024 | 117.43 | 119.01 | 115.76 | 117.94 | 117.94 | 2.04% | 399,132 |
| Jul 25, 2024 | 117.07 | 117.70 | 114.74 | 115.58 | 115.58 | -0.73% | 345,281 |
| Jul 24, 2024 | 118.90 | 120.16 | 116.42 | 116.43 | 116.43 | -2.98% | 409,755 |
| Jul 23, 2024 | 120.58 | 122.22 | 119.63 | 120.01 | 120.01 | 0.23% | 356,791 |
| Jul 22, 2024 | 120.00 | 120.18 | 117.07 | 119.73 | 119.73 | 0.27% | 526,586 |
| Jul 19, 2024 | 119.06 | 120.95 | 118.23 | 119.41 | 119.41 | 0.48% | 387,641 |
| Jul 18, 2024 | 120.05 | 121.02 | 116.53 | 118.84 | 118.84 | -0.42% | 529,128 |
| Jul 17, 2024 | 123.00 | 126.79 | 118.12 | 119.34 | 119.34 | -3.47% | 703,199 |
| Jul 16, 2024 | 129.44 | 130.44 | 123.08 | 123.63 | 123.63 | -3.83% | 925,505 |
| Jul 15, 2024 | 128.11 | 130.47 | 126.79 | 128.56 | 128.56 | 0.86% | 272,754 |
| Jul 12, 2024 | 127.39 | 130.11 | 126.20 | 127.47 | 127.47 | 0.06% | 325,468 |
| Jul 11, 2024 | 122.66 | 127.91 | 122.01 | 127.39 | 127.39 | 4.47% | 847,334 |
| Jul 10, 2024 | 129.67 | 130.07 | 121.08 | 121.94 | 121.94 | -5.79% | 1,180,640 |
| Jul 9, 2024 | 135.55 | 135.66 | 129.28 | 129.43 | 129.43 | -4.52% | 1,034,852 |
| Jul 8, 2024 | 133.59 | 136.35 | 133.59 | 135.56 | 135.56 | 1.47% | 630,830 |
| Jul 5, 2024 | 132.13 | 133.90 | 131.03 | 133.59 | 133.59 | 0.85% | 184,232 |
| Jul 3, 2024 | 132.17 | 134.30 | 131.53 | 132.47 | 132.47 | 0.08% | 272,129 |
| Jul 2, 2024 | 129.69 | 132.43 | 127.86 | 132.36 | 132.36 | 2.60% | 491,586 |
| Jul 1, 2024 | 130.63 | 131.93 | 128.13 | 129.00 | 129.00 | -0.30% | 530,017 |
| Jun 28, 2024 | 129.34 | 131.64 | 127.98 | 129.39 | 129.39 | 0.11% | 1,235,832 |
| Jun 27, 2024 | 128.17 | 129.87 | 127.75 | 129.25 | 129.25 | 0.94% | 500,528 |
| Jun 26, 2024 | 127.47 | 128.87 | 126.95 | 128.05 | 128.05 | 0.09% | 331,293 |
| Jun 25, 2024 | 129.33 | 129.48 | 127.42 | 127.93 | 127.93 | -0.54% | 388,416 |
| Jun 24, 2024 | 130.62 | 130.84 | 128.20 | 128.62 | 128.62 | -1.41% | 389,502 |
| Jun 21, 2024 | 127.91 | 130.59 | 127.16 | 130.46 | 130.46 | 1.64% | 426,308 |
| Jun 20, 2024 | 130.09 | 130.86 | 126.33 | 128.36 | 128.36 | -2.17% | 491,023 |
| Jun 18, 2024 | 128.31 | 132.78 | 127.99 | 131.21 | 131.21 | 1.16% | 433,342 |
| Jun 17, 2024 | 124.19 | 129.95 | 124.18 | 129.70 | 129.70 | 4.29% | 441,813 |
| Jun 14, 2024 | 124.45 | 126.08 | 123.84 | 124.37 | 124.37 | -0.65% | 325,346 |
| Jun 13, 2024 | 126.43 | 127.00 | 123.74 | 125.18 | 125.18 | -1.09% | 670,213 |
| Jun 12, 2024 | 129.45 | 130.75 | 126.27 | 126.56 | 126.56 | -1.26% | 944,259 |
| Jun 11, 2024 | 129.93 | 130.52 | 127.82 | 128.17 | 128.17 | -1.35% | 495,927 |
| Jun 10, 2024 | 126.46 | 130.64 | 126.41 | 129.93 | 129.93 | 2.27% | 617,831 |
| Jun 7, 2024 | 127.75 | 128.97 | 126.29 | 127.05 | 127.05 | -1.15% | 520,007 |
| Jun 6, 2024 | 131.42 | 131.57 | 127.76 | 128.53 | 128.53 | -2.25% | 635,401 |
| Jun 5, 2024 | 130.68 | 132.60 | 129.60 | 131.49 | 131.49 | 0.80% | 711,281 |
| Jun 4, 2024 | 131.38 | 131.85 | 128.85 | 130.45 | 130.45 | -0.85% | 565,787 |
| Jun 3, 2024 | 130.87 | 132.84 | 130.13 | 131.57 | 131.57 | 0.30% | 640,189 |
| May 31, 2024 | 130.45 | 131.88 | 128.09 | 131.17 | 131.17 | 0.95% | 736,138 |
| May 30, 2024 | 129.35 | 131.75 | 128.68 | 129.93 | 129.93 | 0.09% | 468,803 |
| May 29, 2024 | 130.81 | 131.22 | 129.42 | 129.81 | 129.81 | -1.70% | 333,080 |
| May 28, 2024 | 130.69 | 132.29 | 127.89 | 132.06 | 132.06 | 1.05% | 531,449 |
| May 24, 2024 | 129.00 | 131.55 | 128.06 | 130.69 | 130.69 | 1.97% | 514,311 |
| May 23, 2024 | 128.26 | 129.07 | 126.05 | 128.17 | 128.17 | 2.50% | 587,644 |
| May 22, 2024 | 126.51 | 126.99 | 124.52 | 125.04 | 125.04 | -1.29% | 323,984 |
| May 21, 2024 | 125.09 | 126.85 | 123.71 | 126.67 | 126.67 | 1.47% | 281,581 |
| May 20, 2024 | 126.61 | 127.22 | 124.07 | 124.84 | 124.84 | -1.43% | 433,130 |
| May 17, 2024 | 127.86 | 128.49 | 125.74 | 126.65 | 126.65 | -0.95% | 327,694 |
| May 16, 2024 | 128.45 | 129.19 | 126.52 | 127.86 | 127.86 | -0.67% | 541,112 |
| May 15, 2024 | 128.18 | 129.14 | 126.79 | 128.72 | 128.72 | 1.17% | 601,144 |
| May 14, 2024 | 123.16 | 128.13 | 122.79 | 127.23 | 127.23 | 3.43% | 832,125 |
| May 13, 2024 | 120.03 | 124.82 | 119.58 | 123.01 | 123.01 | 2.43% | 821,138 |
| May 10, 2024 | 119.20 | 121.38 | 118.51 | 120.09 | 120.09 | 1.00% | 529,850 |
| May 9, 2024 | 119.22 | 121.34 | 118.21 | 118.90 | 118.90 | -0.26% | 448,811 |
| May 8, 2024 | 120.77 | 121.51 | 118.75 | 119.21 | 119.21 | -1.23% | 795,381 |
| May 7, 2024 | 122.78 | 124.67 | 119.53 | 120.70 | 120.70 | -0.27% | 1,235,800 |
| May 6, 2024 | 124.62 | 127.25 | 116.50 | 121.03 | 121.03 | 10.45% | 2,468,304 |
| May 3, 2024 | 108.46 | 110.48 | 107.69 | 109.58 | 109.58 | 2.33% | 768,569 |
| May 2, 2024 | 105.84 | 108.21 | 104.44 | 107.08 | 107.08 | 1.32% | 456,530 |
| May 1, 2024 | 106.04 | 108.24 | 104.87 | 105.69 | 105.69 | -0.36% | 455,855 |
| Apr 30, 2024 | 107.23 | 107.60 | 105.59 | 106.07 | 106.07 | -1.56% | 365,514 |
| Apr 29, 2024 | 106.86 | 108.02 | 105.63 | 107.75 | 107.75 | 1.31% | 466,030 |
| Apr 26, 2024 | 104.73 | 107.87 | 104.02 | 106.36 | 106.36 | 1.31% | 348,782 |
| Apr 25, 2024 | 103.69 | 105.61 | 102.99 | 104.98 | 104.98 | 0.36% | 594,005 |
| Apr 24, 2024 | 104.69 | 105.77 | 103.57 | 104.60 | 104.60 | -0.61% | 414,339 |