Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
87.84
+1.34 (1.55%)
At close: Mar 14, 2025, 4:00 PM
86.30
-1.54 (-1.75%)
After-hours: Mar 14, 2025, 7:29 PM EST
Freshpet Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 86.64 | 90.76 | 85.65 | 87.84 | 87.84 | 1.55% | 1,757,833 |
Mar 13, 2025 | 86.77 | 87.09 | 84.50 | 86.50 | 86.50 | -0.31% | 1,093,576 |
Mar 12, 2025 | 86.81 | 88.29 | 84.79 | 86.77 | 86.77 | 3.57% | 1,720,171 |
Mar 11, 2025 | 82.67 | 86.82 | 80.27 | 83.78 | 83.78 | -1.49% | 3,121,464 |
Mar 10, 2025 | 96.39 | 96.39 | 84.41 | 85.05 | 85.05 | -12.19% | 4,823,305 |
Mar 7, 2025 | 92.46 | 97.00 | 89.59 | 96.86 | 96.86 | 6.35% | 1,623,058 |
Mar 6, 2025 | 95.16 | 96.06 | 90.16 | 91.08 | 91.08 | -5.18% | 1,516,621 |
Mar 5, 2025 | 93.80 | 96.52 | 93.53 | 96.06 | 96.06 | 1.49% | 864,256 |
Mar 4, 2025 | 95.50 | 97.18 | 93.88 | 94.65 | 94.65 | -1.54% | 2,463,745 |
Mar 3, 2025 | 107.10 | 108.05 | 93.75 | 96.13 | 96.13 | -10.18% | 3,518,491 |
Feb 28, 2025 | 106.14 | 109.39 | 104.95 | 107.03 | 107.03 | -0.06% | 1,532,325 |
Feb 27, 2025 | 109.02 | 111.62 | 105.88 | 107.09 | 107.09 | 0.20% | 1,577,599 |
Feb 26, 2025 | 106.86 | 110.51 | 106.35 | 106.88 | 106.88 | -0.15% | 1,728,665 |
Feb 25, 2025 | 106.64 | 108.00 | 100.22 | 107.04 | 107.04 | -0.50% | 2,305,011 |
Feb 24, 2025 | 106.28 | 110.95 | 103.44 | 107.58 | 107.58 | 7.28% | 2,839,298 |
Feb 21, 2025 | 107.62 | 108.11 | 97.48 | 100.28 | 100.28 | -5.74% | 3,563,932 |
Feb 20, 2025 | 123.31 | 124.67 | 102.90 | 106.39 | 106.39 | -18.52% | 4,948,083 |
Feb 19, 2025 | 130.28 | 132.86 | 128.25 | 130.57 | 130.57 | -1.08% | 1,337,045 |
Feb 18, 2025 | 129.95 | 132.83 | 128.34 | 131.99 | 131.99 | 1.84% | 1,172,566 |
Feb 14, 2025 | 132.09 | 133.54 | 126.88 | 129.61 | 129.61 | -1.28% | 633,955 |
Feb 13, 2025 | 132.13 | 132.56 | 129.09 | 131.29 | 131.29 | -0.23% | 673,899 |
Feb 12, 2025 | 128.15 | 131.88 | 126.74 | 131.59 | 131.59 | 0.64% | 872,036 |
Feb 11, 2025 | 130.09 | 131.05 | 121.97 | 130.75 | 130.75 | 0.31% | 1,919,917 |
Feb 10, 2025 | 146.80 | 147.73 | 129.01 | 130.35 | 130.35 | -11.39% | 2,208,769 |
Feb 7, 2025 | 148.99 | 150.79 | 144.70 | 147.10 | 147.10 | -0.95% | 553,950 |
Feb 6, 2025 | 151.08 | 151.35 | 147.70 | 148.51 | 148.51 | -0.68% | 453,765 |
Feb 5, 2025 | 155.00 | 155.99 | 146.21 | 149.53 | 149.53 | -3.91% | 892,480 |
Feb 4, 2025 | 159.18 | 160.35 | 155.38 | 155.62 | 155.62 | -2.25% | 1,741,333 |
Feb 3, 2025 | 157.00 | 162.19 | 153.75 | 159.20 | 159.20 | -0.47% | 662,257 |
Jan 31, 2025 | 163.10 | 163.10 | 159.28 | 159.95 | 159.95 | -1.62% | 351,595 |
Jan 30, 2025 | 162.65 | 164.07 | 161.84 | 162.59 | 162.59 | 1.28% | 536,506 |
Jan 29, 2025 | 159.74 | 162.38 | 158.56 | 160.54 | 160.54 | 0.65% | 351,247 |
Jan 28, 2025 | 161.52 | 164.00 | 159.03 | 159.50 | 159.50 | -0.60% | 516,042 |
Jan 27, 2025 | 157.24 | 162.36 | 156.66 | 160.46 | 160.46 | 1.33% | 642,240 |
Jan 24, 2025 | 158.10 | 160.42 | 155.82 | 158.36 | 158.36 | 0.21% | 502,510 |
Jan 23, 2025 | 158.77 | 158.77 | 154.78 | 158.03 | 158.03 | -0.40% | 452,520 |
Jan 22, 2025 | 156.54 | 160.37 | 155.41 | 158.67 | 158.67 | 1.52% | 491,332 |
Jan 21, 2025 | 157.35 | 159.55 | 155.77 | 156.30 | 156.30 | -0.42% | 511,327 |
Jan 17, 2025 | 156.24 | 158.01 | 154.88 | 156.96 | 156.96 | 1.30% | 391,606 |
Jan 16, 2025 | 152.30 | 155.17 | 151.53 | 154.95 | 154.95 | 1.21% | 432,778 |
Jan 15, 2025 | 152.22 | 156.19 | 150.06 | 153.10 | 153.10 | 1.88% | 625,185 |
Jan 14, 2025 | 148.40 | 150.55 | 147.88 | 150.27 | 150.27 | 1.65% | 509,191 |
Jan 13, 2025 | 143.85 | 148.40 | 142.34 | 147.83 | 147.83 | 2.33% | 575,185 |
Jan 10, 2025 | 145.00 | 146.26 | 142.34 | 144.47 | 144.47 | -1.28% | 454,874 |
Jan 8, 2025 | 146.10 | 149.33 | 145.33 | 146.34 | 146.34 | -0.05% | 473,063 |
Jan 7, 2025 | 146.33 | 148.64 | 144.17 | 146.41 | 146.41 | 0.49% | 466,205 |
Jan 6, 2025 | 145.65 | 146.02 | 143.18 | 145.70 | 145.70 | -0.12% | 438,830 |
Jan 3, 2025 | 144.00 | 146.22 | 141.27 | 145.87 | 145.87 | 1.07% | 594,775 |
Jan 2, 2025 | 148.23 | 150.57 | 143.73 | 144.32 | 144.32 | -2.56% | 610,617 |
Dec 31, 2024 | 149.74 | 151.05 | 146.37 | 148.11 | 148.11 | -0.92% | 506,466 |