Freshpet, Inc. (FRPT) NASDAQ

64.54

+1.37(+2.17%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	64.03	64.54	64.54	65.25	62.41	1.72M
March 19, 2026	64.3	63.17	63.17	64.49	61.98	2.25M
March 18, 2026	66.65	65.1	65.1	67.6	64.86	1.86M
March 17, 2026	76.13	67.42	67.42	78.47	66.33	5.18M
March 16, 2026	77.1	75.37	75.37	77.88	73.59	1.23M
March 13, 2026	78.75	76.6	76.6	79.35	75.74	1.43M
March 12, 2026	79.68	78.04	78.04	80.83	77.98	1.38M
March 11, 2026	81.47	80.33	80.33	82.8	80.2	853,857
March 10, 2026	82.67	81.79	81.79	83.88	81.4	1.05M
March 09, 2026	82.03	82.83	82.83	83.18	79.51	1.48M
March 06, 2026	84.03	82.64	82.64	84.06	81.57	1.57M
March 05, 2026	85	85.19	85.19	86	83.42	976,919
March 04, 2026	84.23	85.5	85.5	85.72	82.66	1.55M
March 03, 2026	83.09	84.11	84.11	84.97	79.14	1.57M
March 02, 2026	83.18	84.36	84.36	85.87	82.51	1.71M
February 27, 2026	81.39	84.45	84.45	84.54	81.05	1.51M
February 26, 2026	80.51	81.26	81.26	81.39	79.39	1.41M
February 25, 2026	81.26	79.63	79.63	81.98	78.45	1.33M
February 24, 2026	80.94	80.89	80.89	82.67	78.26	2.58M
February 23, 2026	72.05	78.58	78.58	78.94	72.05	2.42M
February 20, 2026	73.9	74.51	0	74.9	72.16	2.48M
February 19, 2026	72.69	74.67	0	74.81	71.87	1.41M
February 18, 2026	71.39	72.97	0	73.44	71.38	1.94M
February 17, 2026	68.25	71.69	0	71.79	66.79	1.86M
February 13, 2026	69.25	67.72	0	69.58	66.32	981,338
February 12, 2026	68.71	67.89	0	68.98	67.09	879,738
February 11, 2026	69.33	68.52	0	70.18	68.36	935,400
February 10, 2026	69.87	69.38	0	72.08	69.28	758,137
February 09, 2026	69.9	69.92	0	70.59	68.45	971,900
February 06, 2026	66.95	69.9	0	70	66.95	1.15M
February 05, 2026	69.49	67.37	0	70.18	65.26	1.1M
February 04, 2026	69.89	69.2	0	70.45	65.84	1.58M
February 03, 2026	70.53	69.89	0	73	68.73	1.19M
February 02, 2026	69.7	70.01	0	70.67	68.54	865,620
January 30, 2026	70.82	69.7	0	70.82	67.64	1.82M
January 29, 2026	71.55	70.39	0	72.57	68.4	1.89M
January 28, 2026	72.72	71.5	0	73.19	70.91	1.89M
January 27, 2026	71.82	72	0	72.22	69.81	701,972
January 26, 2026	72.28	72.11	0	73	70.35	1.13M
January 23, 2026	72.22	71.55	0	72.99	71	904,906
January 22, 2026	69.97	72.6	0	72.85	69.86	1.63M
January 21, 2026	68.29	69.86	0	70.79	67.38	2.09M
January 20, 2026	64.2	67.67	0	68.21	63.48	1.86M
January 16, 2026	62.95	64.25	0	64.93	62.52	751,745
January 15, 2026	63.21	63.26	0	63.76	62.25	1.13M
January 14, 2026	63.29	63.2	0	64.49	60.98	897,300
January 13, 2026	64.02	63.75	0	64.44	62.88	528,650
January 12, 2026	64.16	64.15	0	65.4	62.88	937,860
January 09, 2026	61.93	64.06	0	64.13	60.37	756,271
January 08, 2026	61.43	61.93	0	63.59	60.38	754,700
January 07, 2026	62.86	62.07	0	63.88	61.75	727,600
January 06, 2026	60.17	62.29	0	62.59	59.5	941,500
January 05, 2026	60.22	60.14	0	61.5	59.97	803,600
January 02, 2026	60.64	60.15	0	61.1	59.72	762,272
December 31, 2025	60.01	60.93	0	61.35	59.68	732,100
December 30, 2025	62.64	60.13	0	62.84	60	1.11M
December 29, 2025	63.96	63.04	0	64.62	63.02	990,400
December 26, 2025	63.98	64.17	0	64.9	63.66	467,200
December 24, 2025	64.58	64.02	0	64.7	63.69	304,000
December 23, 2025	63.48	64.51	0	64.72	62.9	958,600