Skip to main content
Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
136.00
+0.40 (0.30%)
Oct 3, 2024, 4:00 PM EDT - Market closed

Freshpet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2024135.43136.28132.54136.00136.000.29%397,352
Oct 2, 2024134.30135.84133.31135.60135.600.07%253,641
Oct 1, 2024137.28137.99134.92135.51135.51-0.92%329,252
Sep 30, 2024135.56136.99133.00136.77136.770.76%409,683
Sep 27, 2024135.92136.77134.30135.74135.74-0.13%325,474
Sep 26, 2024140.84140.84135.00135.92135.92-3.07%621,552
Sep 25, 2024141.14142.68140.16140.23140.23-0.15%851,583
Sep 24, 2024140.19141.99139.66140.44140.440.33%335,912
Sep 23, 2024141.88142.30138.27139.98139.98-1.55%529,019
Sep 20, 2024141.02143.28140.38142.19142.190.67%760,480
Sep 19, 2024142.96144.38139.23141.24141.240.23%496,872
Sep 18, 2024138.37143.98138.37140.92140.921.89%395,609
Sep 17, 2024140.97142.38137.31138.31138.31-1.64%354,587
Sep 16, 2024139.89141.74138.90140.62140.620.52%508,576
Sep 13, 2024142.10142.77137.58139.89139.89-0.74%322,779
Sep 12, 2024138.00141.16137.22140.93140.932.41%532,294
Sep 11, 2024135.22138.48134.58137.62137.621.77%499,693
Sep 10, 2024136.46137.15130.44135.22135.22-0.91%555,835
Sep 9, 2024136.85139.15135.18136.46136.460.89%502,998
Sep 6, 2024138.22139.87133.82135.25135.25-2.18%402,031
Sep 5, 2024138.91140.55137.53138.27138.27-0.45%458,021
Sep 4, 2024137.15142.02134.57138.89138.891.27%577,193
Sep 3, 2024136.21143.06136.21137.15137.150.85%731,371
Aug 30, 2024135.52136.81132.67136.00136.000.61%387,098
Aug 29, 2024136.07136.53134.43135.17135.17-0.01%461,808
Aug 28, 2024135.84136.90133.79135.18135.18-0.32%480,871
Aug 27, 2024135.23136.48134.32135.62135.62-0.21%401,637
Aug 26, 2024138.83140.78135.37135.91135.91-2.11%562,430
Aug 23, 2024134.05139.89133.41138.84138.843.74%1,068,724
Aug 22, 2024132.75135.45132.01133.84133.840.78%572,932
Aug 21, 2024129.08133.03128.21132.80132.803.00%607,404
Aug 20, 2024130.52131.00125.94128.93128.93-1.25%626,628
Aug 19, 2024132.44132.52130.27130.56130.56-1.27%378,362
Aug 16, 2024132.10132.89130.76132.24132.24-0.32%338,788
Aug 15, 2024133.41134.89132.01132.67132.670.33%378,660
Aug 14, 2024130.74134.30129.24132.24132.241.33%439,761
Aug 13, 2024129.94131.18128.69130.51130.510.86%368,398
Aug 12, 2024128.02130.31126.86129.40129.401.00%480,115
Aug 9, 2024129.28129.91127.15128.12128.12-0.91%514,716
Aug 8, 2024128.81131.58126.73129.30129.300.81%658,421
Aug 7, 2024126.72132.00126.22128.26128.260.94%1,641,737
Aug 6, 2024123.24129.47122.82127.06127.064.65%1,130,761
Aug 5, 2024110.35124.87110.00121.41121.41-0.57%2,163,864
Aug 2, 2024120.98122.52118.63122.10122.10-1.22%772,426
Aug 1, 2024121.79125.14121.70123.61123.611.57%657,492
Jul 31, 2024120.29122.77120.00121.70121.702.68%579,462
Jul 30, 2024120.20121.86118.31118.52118.52-1.61%377,757
Jul 29, 2024119.24121.32117.96120.46120.462.14%640,055
Jul 26, 2024117.43119.01115.76117.94117.942.04%399,132
Jul 25, 2024117.07117.70114.74115.58115.58-0.73%345,281
Jul 24, 2024118.90120.16116.42116.43116.43-2.98%409,755
Jul 23, 2024120.58122.22119.63120.01120.010.23%356,791
Jul 22, 2024120.00120.18117.07119.73119.730.27%526,586
Jul 19, 2024119.06120.95118.23119.41119.410.48%387,641
Jul 18, 2024120.05121.02116.53118.84118.84-0.42%529,128
Jul 17, 2024123.00126.79118.12119.34119.34-3.47%703,199
Jul 16, 2024129.44130.44123.08123.63123.63-3.83%925,505
Jul 15, 2024128.11130.47126.79128.56128.560.86%272,754
Jul 12, 2024127.39130.11126.20127.47127.470.06%325,468
Jul 11, 2024122.66127.91122.01127.39127.394.47%847,334
Jul 10, 2024129.67130.07121.08121.94121.94-5.79%1,180,640
Jul 9, 2024135.55135.66129.28129.43129.43-4.52%1,034,852
Jul 8, 2024133.59136.35133.59135.56135.561.47%630,830
Jul 5, 2024132.13133.90131.03133.59133.590.85%184,232
Jul 3, 2024132.17134.30131.53132.47132.470.08%272,129
Jul 2, 2024129.69132.43127.86132.36132.362.60%491,586
Jul 1, 2024130.63131.93128.13129.00129.00-0.30%530,017
Jun 28, 2024129.34131.64127.98129.39129.390.11%1,235,832
Jun 27, 2024128.17129.87127.75129.25129.250.94%500,528
Jun 26, 2024127.47128.87126.95128.05128.050.09%331,293
Jun 25, 2024129.33129.48127.42127.93127.93-0.54%388,416
Jun 24, 2024130.62130.84128.20128.62128.62-1.41%389,502
Jun 21, 2024127.91130.59127.16130.46130.461.64%426,308
Jun 20, 2024130.09130.86126.33128.36128.36-2.17%491,023
Jun 18, 2024128.31132.78127.99131.21131.211.16%433,342
Jun 17, 2024124.19129.95124.18129.70129.704.29%441,813
Jun 14, 2024124.45126.08123.84124.37124.37-0.65%325,346
Jun 13, 2024126.43127.00123.74125.18125.18-1.09%670,213
Jun 12, 2024129.45130.75126.27126.56126.56-1.26%944,259
Jun 11, 2024129.93130.52127.82128.17128.17-1.35%495,927
Jun 10, 2024126.46130.64126.41129.93129.932.27%617,831
Jun 7, 2024127.75128.97126.29127.05127.05-1.15%520,007
Jun 6, 2024131.42131.57127.76128.53128.53-2.25%635,401
Jun 5, 2024130.68132.60129.60131.49131.490.80%711,281
Jun 4, 2024131.38131.85128.85130.45130.45-0.85%565,787
Jun 3, 2024130.87132.84130.13131.57131.570.30%640,189
May 31, 2024130.45131.88128.09131.17131.170.95%736,138
May 30, 2024129.35131.75128.68129.93129.930.09%468,803
May 29, 2024130.81131.22129.42129.81129.81-1.70%333,080
May 28, 2024130.69132.29127.89132.06132.061.05%531,449
May 24, 2024129.00131.55128.06130.69130.691.97%514,311
May 23, 2024128.26129.07126.05128.17128.172.50%587,644
May 22, 2024126.51126.99124.52125.04125.04-1.29%323,984
May 21, 2024125.09126.85123.71126.67126.671.47%281,581
May 20, 2024126.61127.22124.07124.84124.84-1.43%433,130
May 17, 2024127.86128.49125.74126.65126.65-0.95%327,694
May 16, 2024128.45129.19126.52127.86127.86-0.67%541,112
May 15, 2024128.18129.14126.79128.72128.721.17%601,144
May 14, 2024123.16128.13122.79127.23127.233.43%832,125
May 13, 2024120.03124.82119.58123.01123.012.43%821,138