Freshpet, Inc. (FRPT) NASDAQ

51.34

+0.04(+0.08%)

Updated at May 22 02:32PM

Currency In USD

FRPT Historical Return

If you invested $1000 in Freshpet, Inc. (FRPT) 10 years ago, it would be worth $5,740.74 as of May 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $292.15, while $1000 invested 1 year ago would be worth $602.54. This corresponds to total returns of 474.07%, -70.78%, -39.75%, respectively, with annualized returns of 19.09%, -21.83%, -39.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FRPT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2026	51	51.3	51.3	51.7	48.97	2.69M
May 20, 2026	47.52	48.35	48.35	48.66	46.45	2.16M
May 19, 2026	48.65	47.39	47.39	49.28	47	1.62M
May 18, 2026	50.04	48.45	48.45	51.83	47.84	1.55M
May 15, 2026	49.09	49.35	49.35	49.95	47.81	1.36M
May 14, 2026	48.64	49.34	49.34	50.5	48.55	2.09M
May 13, 2026	50.63	48.63	48.63	51.13	47.95	2.21M
May 12, 2026	50.16	51.27	51.27	52.37	49.57	2.08M
May 11, 2026	52.85	49.64	49.64	53.37	49.58	1.89M
May 08, 2026	55.79	53.08	53.08	55.89	52.13	1.87M
May 07, 2026	56.99	55.87	55.87	57.94	55.3	2.86M
May 06, 2026	61.88	54.93	54.93	62	52.73	4.81M
May 05, 2026	63.55	60.17	60.17	64.28	60.08	2.04M
May 04, 2026	62.99	63.56	63.56	64.99	61.97	1.17M
May 01, 2026	67.38	65.15	65.15	67.96	64.92	951,714
April 30, 2026	66.51	67.38	67.38	67.81	65.76	952,815
April 29, 2026	65.16	66.14	66.14	66.4	64.84	934,857
April 28, 2026	65.46	65.65	65.65	66.49	64.8	641,607
April 27, 2026	66.05	65.45	65.45	67.59	64.85	847,511
April 24, 2026	65.64	66.15	66.15	66.36	64.6	833,607
April 23, 2026	66.12	65.56	65.56	66.84	63.31	1.04M
April 22, 2026	65.64	65.96	65.96	67.17	65.5	910,943
April 21, 2026	68.04	64.83	64.83	68.71	64.35	1.34M
April 20, 2026	69.19	68.12	68.12	69.67	67.58	877,451
April 17, 2026	67.77	69.5	69.5	71.99	66.35	1.7M
April 16, 2026	68.47	67.34	67.34	69.53	66.5	993,958
April 15, 2026	69.34	68.79	68.79	69.84	67.53	808,574
April 14, 2026	68.39	69.11	69.11	69.74	67.88	1.01M
April 13, 2026	65.45	68.25	68.25	68.35	64.28	1.18M
April 10, 2026	65.88	64.8	64.8	67	64.07	1.2M
April 09, 2026	64.61	66.63	66.63	67.18	63.2	1.24M
April 08, 2026	66.19	65.03	65.03	67.23	63.96	2.04M
April 07, 2026	58.69	63.04	63.04	63.41	57.78	2.19M
April 06, 2026	59.53	59.01	59.01	59.88	57.06	1.22M
April 02, 2026	59.01	59.4	59.4	61.29	58	1.51M
April 01, 2026	58.44	60.08	60.08	60.85	56.8	1.71M
March 31, 2026	56.6	58.96	58.96	59.71	56.6	1.06M
March 30, 2026	56.66	56.6	56.6	57.67	56.03	1.2M
March 27, 2026	58.78	55.93	55.93	59.05	55.7	1.44M
March 26, 2026	59.51	58.79	58.79	60.12	57.2	1.7M
March 25, 2026	58.81	60.1	60.1	60.57	56.33	2.9M
March 24, 2026	64.68	58.93	58.93	66.42	52.31	5.19M
March 23, 2026	65.91	64.68	64.68	66.55	63.9	1.41M
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