Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
52.87
-0.39 (-0.73%)
At close: Oct 7, 2025, 4:00 PM EDT
53.50
+0.63 (1.19%)
After-hours: Oct 7, 2025, 7:10 PM EDT
Freshpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 53.70 | 54.42 | 52.70 | 52.87 | 52.87 | -0.73% | 725,072 |
| 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 |
| Aug 28, 2025 | 57.61 | 58.20 | 56.06 | 56.86 | 56.86 | -1.04% | 1,134,177 |
| Aug 27, 2025 | 57.67 | 58.30 | 57.07 | 57.46 | 57.46 | -1.07% | 899,942 |
| Aug 26, 2025 | 56.30 | 58.52 | 55.77 | 58.08 | 58.08 | 3.18% | 1,703,811 |
| Aug 25, 2025 | 61.61 | 61.95 | 56.08 | 56.29 | 56.29 | -10.11% | 2,929,084 |
| Aug 22, 2025 | 60.75 | 63.07 | 60.75 | 62.62 | 62.62 | 3.59% | 904,421 |
| Aug 21, 2025 | 60.57 | 61.00 | 59.23 | 60.45 | 60.45 | -0.74% | 1,415,537 |
| Aug 20, 2025 | 61.89 | 62.66 | 60.08 | 60.90 | 60.90 | -2.25% | 1,001,246 |
| Aug 19, 2025 | 62.44 | 63.56 | 61.61 | 62.30 | 62.30 | 0.45% | 767,010 |
| Aug 18, 2025 | 61.30 | 63.63 | 60.50 | 62.02 | 62.02 | 1.27% | 1,068,061 |
| Aug 15, 2025 | 63.25 | 65.67 | 61.12 | 61.24 | 61.24 | -3.24% | 1,174,425 |
| Aug 14, 2025 | 63.77 | 63.77 | 61.75 | 63.29 | 63.29 | -1.45% | 1,441,663 |
| Aug 13, 2025 | 62.49 | 64.49 | 61.81 | 64.22 | 64.22 | 2.42% | 715,418 |
| Aug 12, 2025 | 62.32 | 63.77 | 62.23 | 62.70 | 62.70 | 0.53% | 922,013 |
| Aug 11, 2025 | 62.78 | 64.16 | 61.60 | 62.37 | 62.37 | -0.59% | 1,168,424 |
| Aug 8, 2025 | 64.00 | 64.54 | 62.27 | 62.74 | 62.74 | -1.94% | 1,022,021 |
| Aug 7, 2025 | 64.17 | 65.15 | 63.62 | 63.98 | 63.98 | 0.46% | 870,289 |
| Aug 6, 2025 | 67.43 | 67.82 | 63.61 | 63.69 | 63.69 | -5.53% | 1,526,776 |
| Aug 5, 2025 | 70.33 | 70.53 | 67.19 | 67.42 | 67.42 | -3.67% | 2,276,532 |
| Aug 4, 2025 | 76.41 | 77.15 | 68.50 | 69.99 | 69.99 | 6.29% | 3,528,260 |
| Aug 1, 2025 | 68.00 | 68.53 | 64.69 | 65.85 | 65.85 | -3.62% | 2,948,607 |
| Jul 31, 2025 | 72.28 | 72.28 | 67.91 | 68.32 | 68.32 | -3.86% | 1,026,074 |
| Jul 30, 2025 | 71.38 | 72.14 | 69.97 | 71.06 | 71.06 | 0.18% | 966,429 |
| Jul 29, 2025 | 70.07 | 72.26 | 69.71 | 70.93 | 70.93 | 1.23% | 1,121,167 |