Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
53.68
-1.00 (-1.83%)
Sep 3, 2025, 10:47 AM - Market open
Freshpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 54.13 | 54.86 | 53.89 | 54.38 | - | -0.55% | 139,231 |
| 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 |
| Jul 28, 2025 | 70.76 | 72.42 | 69.04 | 70.07 | 70.07 | -0.98% | 1,748,505 |
| Jul 25, 2025 | 71.74 | 71.83 | 69.80 | 70.76 | 70.76 | -1.38% | 1,070,673 |
| Jul 24, 2025 | 74.08 | 74.70 | 71.60 | 71.75 | 71.75 | -3.70% | 1,166,612 |
| Jul 23, 2025 | 73.92 | 76.37 | 73.56 | 74.51 | 74.51 | 1.73% | 1,894,428 |
| Jul 22, 2025 | 68.69 | 74.09 | 68.69 | 73.24 | 73.24 | 7.52% | 1,975,219 |
| Jul 21, 2025 | 70.63 | 70.85 | 68.00 | 68.12 | 68.12 | -3.81% | 1,012,813 |
| Jul 18, 2025 | 72.58 | 72.90 | 70.59 | 70.82 | 70.82 | -1.57% | 1,055,749 |
| Jul 17, 2025 | 70.17 | 72.57 | 69.67 | 71.95 | 71.95 | 3.69% | 918,939 |
| Jul 16, 2025 | 68.90 | 69.71 | 67.84 | 69.39 | 69.39 | 0.99% | 798,268 |
| Jul 15, 2025 | 72.16 | 72.33 | 68.27 | 68.71 | 68.71 | -4.42% | 1,158,180 |
| Jul 14, 2025 | 68.89 | 72.43 | 68.27 | 71.89 | 71.89 | 5.12% | 1,446,397 |
| Jul 11, 2025 | 69.86 | 70.28 | 67.69 | 68.39 | 68.39 | -3.34% | 922,338 |
| Jul 10, 2025 | 69.88 | 72.37 | 69.69 | 70.75 | 70.75 | 0.91% | 1,353,600 |
| Jul 9, 2025 | 70.46 | 71.11 | 68.46 | 70.11 | 70.11 | -0.37% | 701,733 |
| Jul 8, 2025 | 68.06 | 70.60 | 67.51 | 70.37 | 70.37 | 3.58% | 1,465,097 |
| Jul 7, 2025 | 71.04 | 71.47 | 66.75 | 67.94 | 67.94 | -5.36% | 1,739,350 |
| Jul 3, 2025 | 72.59 | 73.99 | 70.69 | 71.79 | 71.79 | -0.50% | 594,213 |
| Jul 2, 2025 | 71.34 | 73.63 | 71.00 | 72.15 | 72.15 | 1.22% | 1,397,649 |
| Jul 1, 2025 | 67.77 | 72.11 | 67.17 | 71.28 | 71.28 | 4.89% | 1,738,826 |
| Jun 30, 2025 | 68.50 | 70.19 | 67.37 | 67.96 | 67.96 | -0.63% | 1,684,635 |
| Jun 27, 2025 | 68.50 | 69.42 | 67.03 | 68.39 | 68.39 | 0.19% | 1,846,849 |
| Jun 26, 2025 | 68.53 | 69.47 | 67.30 | 68.26 | 68.26 | 0.56% | 1,398,014 |
| Jun 25, 2025 | 71.72 | 71.87 | 67.73 | 67.88 | 67.88 | -5.98% | 2,155,471 |
| Jun 24, 2025 | 72.50 | 73.42 | 70.35 | 72.20 | 72.20 | 0.84% | 1,482,084 |