Freshpet, Inc. (FRPT) NASDAQ

Currency In USD

FRPT Historical Return

If you invested $1000 in Freshpet, Inc. (FRPT) 10 years ago, it would be worth $6,707.42 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $417.99, while $1000 invested 1 year ago would be worth $1,204.23. This corresponds to total returns of 570.74%, -58.2%, 20.42%, respectively, with annualized returns of 20.95%, -16%, 20.42%.

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
September 18, 2026	61.16	61.44	61.44	62.26	60.56	1.64M
September 17, 2026	63.28	61.57	61.57	63.38	61.04	1.12M
September 16, 2026	61.85	62.03	62.03	63.17	61.1	1.07M
September 15, 2026	63.67	62.69	62.69	63.81	62.15	1.06M
September 11, 2026	65.52	63.74	63.74	66.75	63.37	1.09M
September 10, 2026	66.5	65.17	65.17	67.24	65.04	1.38M
September 09, 2026	66.85	67.21	67.21	69.84	66.78	1.09M
September 08, 2026	70.27	67.28	67.28	70.27	67.28	941,824
September 04, 2026	68.91	70.24	70.24	71.13	68.79	763,396
September 03, 2026	71.4	69.68	69.68	71.74	68.23	1.22M
September 02, 2026	70.3	70.77	70.77	72.19	69.89	820,122
September 01, 2026	70.07	70.31	70.31	70.93	69.21	988,070
August 31, 2026	70.04	69.86	69.86	71.5	69.41	1.43M
August 28, 2026	72.33	70.82	70.82	73.28	70.26	1.12M
August 27, 2026	74.12	72.78	72.78	74.13	71.72	1.25M
August 26, 2026	75.4	74.89	74.89	75.77	74.11	904,687
August 25, 2026	76.44	75.4	75.4	76.6	74.36	987,099
August 24, 2026	74.03	76.55	76.55	77.13	73.67	1.43M
August 21, 2026	74.34	73.97	73.97	74.6	72.98	1.08M
August 20, 2026	73.9	74.13	74.13	75.52	73.73	1.36M
August 19, 2026	73.58	75.03	75.03	75.63	72.85	1.35M
August 18, 2026	72.79	72.63	72.63	73.26	71.87	711,394
August 17, 2026	71.86	72.65	72.65	74.15	71.4	1.21M
August 14, 2026	72.82	72.76	72.76	73.66	72.23	1.03M
August 13, 2026	72.54	72.73	72.73	73.67	71.77	764,055
August 12, 2026	71.79	72.31	72.31	73.3	70.64	1.13M
August 11, 2026	67.41	71.75	71.75	73.17	67.41	1.8M
August 10, 2026	66.2	67.77	67.77	69.24	66.2	1.09M
August 07, 2026	67.16	66.91	66.91	67.97	66.16	906,887
August 06, 2026	68.33	66.73	66.73	70.01	66.55	1.9M
August 05, 2026	66.6	71.47	71.47	74.04	64.95	6.44M
August 04, 2026	60.12	62.38	62.38	63.59	59.71	2.16M
August 03, 2026	60	59.62	59.62	60.72	57.57	2M
July 31, 2026	60.54	59.54	59.54	61.4	59.19	727,110
July 30, 2026	60.8	60.74	60.74	61.1	58.6	735,717
July 29, 2026	60.55	61.94	61.94	62.73	60.55	899,691
July 28, 2026	60.94	61.22	61.22	62.62	60.15	1.1M
July 27, 2026	58.43	59.5	59.5	60.53	58.16	997,443
July 23, 2026	57.12	56.66	56.66	58.89	56.33	879,491
July 22, 2026	58.62	57.71	57.71	58.81	57.01	782,616
July 21, 2026	56.69	58.62	58.62	58.88	56.34	1.11M
July 20, 2026	56.97	56.95	56.95	57.31	55.9	770,152
July 17, 2026	56.41	56.64	56.64	57.78	54.47	1.16M
July 16, 2026	56.92	56.93	56.93	57.99	56.37	829,715
July 15, 2026	55.04	56.23	56.23	57.57	54.68	1.01M
July 14, 2026	55.59	54.23	54.23	55.95	53.86	845,019
July 13, 2026	53.61	55.92	55.92	58.39	53.55	1.7M
July 10, 2026	55.61	53.62	53.62	55.99	53.48	818,630
July 09, 2026	53.67	55.47	55.47	56.1	53.02	969,405
July 08, 2026	54.05	54.25	54.25	54.86	52.38	1.65M
July 07, 2026	55.07	54.51	54.51	55.9	53.54	1.36M
July 06, 2026	56.31	54.09	54.09	56.45	53.23	1.47M
July 02, 2026	56.75	56.38	56.38	57.81	54.96	1.92M
July 01, 2026	59.2	56	56	60.63	52.22	2.95M
June 30, 2026	60.55	59.12	59.12	60.55	58.18	1.8M
June 29, 2026	57.93	60.64	60.64	60.78	57.63	1.92M
June 26, 2026	52.55	57.43	57.43	57.87	52.55	2.39M
June 25, 2026	52.6	53.38	53.38	54.08	52.6	976,937
June 24, 2026	53.42	52.74	52.74	54.53	51.68	1.29M
June 23, 2026	51.39	53.37	53.37	53.45	51.13	1.35M