Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
156.76
+0.19 (0.12%)
Nov 22, 2024, 4:00 PM EST - Market closed
Freshpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 157.76 | 157.95 | 155.46 | 156.76 | 156.76 | 0.12% | 565,460 |
| Nov 21, 2024 | 152.53 | 156.93 | 152.01 | 156.57 | 156.57 | 2.33% | 451,812 |
| Nov 20, 2024 | 156.00 | 156.00 | 151.97 | 153.00 | 153.00 | -2.16% | 419,680 |
| Nov 19, 2024 | 150.00 | 157.95 | 149.80 | 156.38 | 156.38 | 3.91% | 737,644 |
| Nov 18, 2024 | 149.81 | 152.36 | 149.18 | 150.49 | 150.49 | 0.33% | 288,478 |
| Nov 15, 2024 | 150.64 | 151.26 | 148.84 | 150.00 | 150.00 | -0.55% | 456,247 |
| Nov 14, 2024 | 153.75 | 153.75 | 150.10 | 150.83 | 150.83 | -1.89% | 397,641 |
| Nov 13, 2024 | 155.46 | 156.91 | 153.50 | 153.73 | 153.73 | -0.87% | 429,093 |
| Nov 12, 2024 | 156.44 | 156.95 | 154.31 | 155.08 | 155.08 | -0.87% | 358,407 |
| Nov 11, 2024 | 157.18 | 159.02 | 156.12 | 156.44 | 156.44 | -0.01% | 391,432 |
| Nov 8, 2024 | 153.39 | 159.12 | 152.90 | 156.45 | 156.45 | 2.11% | 874,429 |
| Nov 7, 2024 | 154.74 | 155.40 | 149.26 | 153.22 | 153.22 | -1.32% | 925,905 |
| Nov 6, 2024 | 155.00 | 157.10 | 153.73 | 155.27 | 155.27 | 2.42% | 1,070,461 |
| Nov 5, 2024 | 152.82 | 154.80 | 149.30 | 151.59 | 151.59 | 0.68% | 860,071 |
| Nov 4, 2024 | 136.00 | 154.67 | 135.37 | 150.57 | 150.57 | 12.63% | 2,210,889 |
| Nov 1, 2024 | 133.35 | 135.04 | 129.66 | 133.69 | 133.69 | 0.87% | 753,844 |
| Oct 31, 2024 | 133.56 | 134.53 | 132.11 | 132.54 | 132.54 | -1.11% | 423,664 |
| Oct 30, 2024 | 133.71 | 134.28 | 132.30 | 134.03 | 134.03 | -0.04% | 370,003 |
| Oct 29, 2024 | 133.64 | 134.98 | 132.86 | 134.08 | 134.08 | -0.45% | 279,364 |
| Oct 28, 2024 | 134.58 | 135.64 | 134.00 | 134.68 | 134.68 | 0.78% | 263,659 |
| Oct 25, 2024 | 133.00 | 134.33 | 132.62 | 133.64 | 133.64 | 0.48% | 296,145 |
| Oct 24, 2024 | 134.24 | 134.24 | 132.14 | 133.00 | 133.00 | -0.20% | 248,036 |
| Oct 23, 2024 | 133.15 | 134.41 | 131.60 | 133.26 | 133.26 | -0.71% | 482,971 |
| Oct 22, 2024 | 135.97 | 135.97 | 133.82 | 134.21 | 134.21 | -1.94% | 349,849 |
| Oct 21, 2024 | 139.98 | 139.98 | 134.20 | 136.86 | 136.86 | -1.91% | 903,309 |
| Oct 18, 2024 | 139.90 | 140.25 | 137.84 | 139.53 | 139.53 | 0.17% | 381,113 |
| Oct 17, 2024 | 142.84 | 142.84 | 139.21 | 139.29 | 139.29 | -1.95% | 274,111 |
| Oct 16, 2024 | 144.11 | 144.11 | 140.45 | 142.06 | 142.06 | -1.38% | 313,248 |
| Oct 15, 2024 | 144.44 | 145.68 | 143.31 | 144.05 | 144.05 | -0.06% | 339,791 |
| Oct 14, 2024 | 141.80 | 144.63 | 141.26 | 144.14 | 144.14 | 1.52% | 331,574 |
| Oct 11, 2024 | 140.08 | 144.07 | 140.00 | 141.98 | 141.98 | 1.67% | 328,320 |
| Oct 10, 2024 | 139.38 | 139.74 | 137.00 | 139.65 | 139.65 | 0.37% | 305,642 |
| Oct 9, 2024 | 138.12 | 140.94 | 136.08 | 139.14 | 139.14 | 1.50% | 297,270 |
| Oct 8, 2024 | 137.24 | 139.21 | 136.12 | 137.09 | 137.09 | 0.03% | 340,127 |
| Oct 7, 2024 | 141.90 | 144.35 | 135.79 | 137.05 | 137.05 | -3.55% | 470,121 |
| Oct 4, 2024 | 136.93 | 143.48 | 136.20 | 142.09 | 142.09 | 4.48% | 591,205 |
| Oct 3, 2024 | 135.43 | 136.28 | 132.54 | 136.00 | 136.00 | 0.29% | 397,491 |
| Oct 2, 2024 | 134.30 | 135.84 | 133.31 | 135.60 | 135.60 | 0.07% | 253,641 |
| Oct 1, 2024 | 137.28 | 137.99 | 134.92 | 135.51 | 135.51 | -0.92% | 329,252 |
| Sep 30, 2024 | 135.56 | 136.99 | 133.00 | 136.77 | 136.77 | 0.76% | 409,683 |
| Sep 27, 2024 | 135.92 | 136.77 | 134.30 | 135.74 | 135.74 | -0.13% | 325,474 |
| Sep 26, 2024 | 140.84 | 140.84 | 135.00 | 135.92 | 135.92 | -3.07% | 621,552 |
| Sep 25, 2024 | 141.14 | 142.68 | 140.16 | 140.23 | 140.23 | -0.15% | 851,583 |
| Sep 24, 2024 | 140.19 | 141.99 | 139.66 | 140.44 | 140.44 | 0.33% | 335,912 |
| Sep 23, 2024 | 141.88 | 142.30 | 138.27 | 139.98 | 139.98 | -1.55% | 529,019 |
| Sep 20, 2024 | 141.02 | 143.28 | 140.38 | 142.19 | 142.19 | 0.67% | 760,480 |
| Sep 19, 2024 | 142.96 | 144.38 | 139.23 | 141.24 | 141.24 | 0.23% | 496,872 |
| Sep 18, 2024 | 138.37 | 143.98 | 138.37 | 140.92 | 140.92 | 1.89% | 395,609 |
| Sep 17, 2024 | 140.97 | 142.38 | 137.31 | 138.31 | 138.31 | -1.64% | 354,587 |
| 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 |