Freshpet, Inc. (FRPT) NASDAQ

53.61

+1.195(+2.28%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202549.8552.4152.4152.4749.531.92M
September 26, 202549.0949.6849.6849.8248.421.54M
September 25, 202548.9849.2549.2549.5248.411.62M
September 24, 202549.3849.449.450.3549.11.14M
September 23, 202551.4249.2549.2551.6649.21.28M
September 22, 202551.1651.0251.0251.5450.151.38M
September 19, 202552.7551.451.452.9350.932.13M
September 18, 202553.7452.1252.1253.9451.91.49M
September 17, 202553.7753.4253.4255.8953.351.66M
September 16, 202552.6554.0354.0354.2252.091.85M
September 15, 202554.3852.4752.4754.852.161.59M
September 12, 202553.954.8254.8255.5553.91.35M
September 11, 202553.4153.253.254.0752.961.8M
September 10, 202556.8353.4153.415752.71.92M
September 09, 202555.257.0357.0357.1355.191.11M
September 08, 202554.6855.7255.7256.3652.461.8M
September 05, 202553.6155.2755.2755.3253.311.27M
September 04, 202553.353.2453.2453.7752.271.62M
September 03, 202554.1353.1353.1354.8653.072.7M
September 02, 202555.0754.6854.6856.4153.491.95M
August 29, 202556.5655.8255.8257.155.751.23M
August 28, 202557.6156.8656.8658.256.061.13M
August 27, 202557.6757.4657.4658.357.07899,942
August 26, 202556.358.0858.0858.5255.771.7M
August 25, 202561.6156.2956.2961.9556.082.93M
August 22, 202560.7562.6262.6263.0760.75904,421
August 21, 202560.5760.4560.456159.231.42M
August 20, 202561.8960.960.962.6660.081M
August 19, 202562.4462.362.363.5661.61767,010
August 18, 202561.362.0262.0263.6360.51.07M
August 15, 202563.2561.2461.2465.6761.121.17M
August 14, 202563.7763.2963.2963.7761.751.44M
August 13, 202562.4964.2264.2264.4961.81715,418
August 12, 202562.3262.762.763.7762.23922,013
August 11, 202562.7862.3762.3764.1661.61.17M
August 08, 20256462.7462.7464.5462.271.02M
August 07, 202564.1763.9863.9865.1563.62870,300
August 06, 202567.4363.6963.6967.8263.611.53M
August 05, 202570.3367.4267.4270.5367.192.28M
August 04, 202576.4169.9969.9977.1568.53.53M
August 01, 20256865.8565.8568.5364.692.95M
July 31, 202570.168.3268.3270.4167.911M
July 30, 202571.3871.0671.0672.1469.97966,429
July 29, 202570.0770.9370.9372.2669.711.11M
July 28, 202570.7670.0770.0772.4269.041.75M
July 25, 202571.7470.7670.7671.8369.81.07M
July 24, 202574.0871.7571.7574.771.61.17M
July 23, 202573.9274.5174.5176.3773.561.89M
July 22, 202568.6973.2473.2474.0968.691.98M
July 21, 202570.6368.1268.1270.85681.01M
July 18, 202572.5870.8270.8272.970.591.06M
July 17, 202570.1771.9571.9572.5769.67918,939
July 16, 202568.969.3969.3969.7167.84798,300
July 15, 202572.1668.7168.7172.3368.271.16M
July 14, 202568.8971.8971.8972.4368.271.45M
July 11, 202569.8668.3968.3970.2867.69922,338
July 10, 202569.8870.7570.7572.3669.691.35M
July 09, 202570.4670.1170.1171.1168.46701,733
July 08, 202568.0670.3770.3770.667.511.47M
July 07, 202571.0467.9467.9471.4766.751.74M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved