Skip to main content
Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
87.84
+1.34 (1.55%)
At close: Mar 14, 2025, 4:00 PM
88.00
+0.16 (0.18%)
Pre-market: Mar 17, 2025, 6:28 AM EDT

Freshpet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202586.6490.7685.6587.8487.841.55%1,757,833
Mar 13, 202586.7787.0984.5086.5086.50-0.31%1,093,576
Mar 12, 202586.8188.2984.7986.7786.773.57%1,720,171
Mar 11, 202582.6786.8280.2783.7883.78-1.49%3,121,464
Mar 10, 202596.3996.3984.4185.0585.05-12.19%4,823,305
Mar 7, 202592.4697.0089.5996.8696.866.35%1,623,058
Mar 6, 202595.1696.0690.1691.0891.08-5.18%1,516,621
Mar 5, 202593.8096.5293.5396.0696.061.49%864,256
Mar 4, 202595.5097.1893.8894.6594.65-1.54%2,463,745
Mar 3, 2025107.10108.0593.7596.1396.13-10.18%3,518,491
Feb 28, 2025106.14109.39104.95107.03107.03-0.06%1,532,325
Feb 27, 2025109.02111.62105.88107.09107.090.20%1,577,599
Feb 26, 2025106.86110.51106.35106.88106.88-0.15%1,728,665
Feb 25, 2025106.64108.00100.22107.04107.04-0.50%2,305,011
Feb 24, 2025106.28110.95103.44107.58107.587.28%2,839,298
Feb 21, 2025107.62108.1197.48100.28100.28-5.74%3,563,932
Feb 20, 2025123.31124.67102.90106.39106.39-18.52%4,948,083
Feb 19, 2025130.28132.86128.25130.57130.57-1.08%1,337,045
Feb 18, 2025129.95132.83128.34131.99131.991.84%1,172,566
Feb 14, 2025132.09133.54126.88129.61129.61-1.28%633,955
Feb 13, 2025132.13132.56129.09131.29131.29-0.23%673,899
Feb 12, 2025128.15131.88126.74131.59131.590.64%872,036
Feb 11, 2025130.09131.05121.97130.75130.750.31%1,919,917
Feb 10, 2025146.80147.73129.01130.35130.35-11.39%2,208,769
Feb 7, 2025148.99150.79144.70147.10147.10-0.95%553,950
Feb 6, 2025151.08151.35147.70148.51148.51-0.68%453,765
Feb 5, 2025155.00155.99146.21149.53149.53-3.91%892,480
Feb 4, 2025159.18160.35155.38155.62155.62-2.25%1,741,333
Feb 3, 2025157.00162.19153.75159.20159.20-0.47%662,257
Jan 31, 2025163.10163.10159.28159.95159.95-1.62%351,595
Jan 30, 2025162.65164.07161.84162.59162.591.28%536,506
Jan 29, 2025159.74162.38158.56160.54160.540.65%351,247
Jan 28, 2025161.52164.00159.03159.50159.50-0.60%516,042
Jan 27, 2025157.24162.36156.66160.46160.461.33%642,240
Jan 24, 2025158.10160.42155.82158.36158.360.21%502,510
Jan 23, 2025158.77158.77154.78158.03158.03-0.40%452,520
Jan 22, 2025156.54160.37155.41158.67158.671.52%491,332
Jan 21, 2025157.35159.55155.77156.30156.30-0.42%511,327
Jan 17, 2025156.24158.01154.88156.96156.961.30%391,606
Jan 16, 2025152.30155.17151.53154.95154.951.21%432,778
Jan 15, 2025152.22156.19150.06153.10153.101.88%625,185
Jan 14, 2025148.40150.55147.88150.27150.271.65%509,191
Jan 13, 2025143.85148.40142.34147.83147.832.33%575,185
Jan 10, 2025145.00146.26142.34144.47144.47-1.28%454,874
Jan 8, 2025146.10149.33145.33146.34146.34-0.05%473,063
Jan 7, 2025146.33148.64144.17146.41146.410.49%466,205
Jan 6, 2025145.65146.02143.18145.70145.70-0.12%438,830
Jan 3, 2025144.00146.22141.27145.87145.871.07%594,775
Jan 2, 2025148.23150.57143.73144.32144.32-2.56%610,617
Dec 31, 2024149.74151.05146.37148.11148.11-0.92%506,466