Freshpet, Inc. - FRPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.53	61.99	61.99	63.11	61.18	1.05M
December 03, 2025	58.18	62.18	62.18	63.05	58.03	2.08M
December 02, 2025	57.31	58.16	58.16	58.5	56.28	1.37M
December 01, 2025	56.72	57.3	57.3	58.61	56.66	1.39M
November 28, 2025	56.47	57.16	57.16	57.54	56.31	243,060
November 26, 2025	55.71	56.26	56.26	57.8	55.71	1.05M
November 25, 2025	53.62	55.79	55.79	56.11	53.62	841,246
November 24, 2025	53.9	53.62	53.62	54.76	53.17	996,900
November 21, 2025	53.31	54	54	55	52.87	756,200
November 20, 2025	53.07	52.8	52.8	53.99	52.14	1.01M
November 19, 2025	52.88	53.22	53.22	53.92	51.8	625,600
November 18, 2025	52.79	52.85	52.85	53.98	52.65	788,387
November 17, 2025	53.36	52.74	52.74	53.91	52	881,808
November 14, 2025	53.2	53.44	53.44	53.84	52.13	744,520
November 13, 2025	55.65	53.44	53.44	56.61	53.35	1.06M
November 12, 2025	56.04	55.61	55.61	57.64	54.66	952,568
November 11, 2025	55.57	56	56	57.14	55.32	1.02M
November 10, 2025	55.33	55.35	55.35	57.1	54.99	1.39M
November 07, 2025	56	55.24	55.24	56.78	54.19	1.16M
November 06, 2025	57.24	56	56	57.36	54.46	1.44M
November 05, 2025	56.03	57.4	57.4	57.62	55.98	1.58M
November 04, 2025	56.57	56.03	56.03	57.35	54.65	1.88M
November 03, 2025	53.27	56.25	56.25	56.6	51.1	4.8M
October 31, 2025	50.74	49.21	49.21	51.74	48.76	3.13M
October 30, 2025	52.22	50.6	50.6	52.68	50.55	1.33M
October 29, 2025	53.11	52.62	52.62	53.55	52.04	1.37M
October 28, 2025	55.78	53.82	53.82	55.78	53.44	1.02M
October 27, 2025	54.09	55.82	55.82	55.97	53.28	1.04M
October 24, 2025	54.28	54.12	54.12	55.17	54	585,105
October 23, 2025	56.72	54.19	54.19	56.72	54.15	1.39M
October 22, 2025	54.55	57.51	57.51	57.58	54	1.77M
October 21, 2025	51.87	54.55	54.55	54.59	51.62	1.47M
October 20, 2025	51.73	51.72	51.72	52.07	50.93	838,200
October 17, 2025	53.56	51.29	51.29	53.74	51.24	1.45M
October 16, 2025	51.86	53.65	53.65	53.71	51.2	1.6M
October 15, 2025	51.28	51.55	51.55	52.12	50	1.29M
October 14, 2025	48.4	51.58	51.58	51.71	48.39	1.86M
October 13, 2025	48.4	48.4	48.4	50	48.2	1.59M
October 10, 2025	50.17	48.35	48.35	51.11	48.3	1.3M
October 09, 2025	48.5	50.01	50.01	50.08	48.37	1.92M
October 08, 2025	48.3	49.51	49.51	51.53	46.76	3.28M
October 07, 2025	53.7	52.87	52.87	54.42	52.7	729,500
October 06, 2025	53.83	53.26	53.26	54.56	52.06	1.04M
October 03, 2025	53.63	53.5	53.5	54.23	52.51	1.21M
October 02, 2025	54.22	53.3	53.3	54.42	52.29	1.28M
October 01, 2025	55.21	54.1	54.1	56.01	53.75	1.96M
September 30, 2025	52.57	55.11	55.11	55.18	52.57	2.6M
September 29, 2025	49.85	52.41	52.41	52.47	49.53	1.92M
September 26, 2025	49.09	49.68	49.68	49.82	48.42	1.54M
September 25, 2025	48.98	49.25	49.25	49.52	48.41	1.62M
September 24, 2025	49.38	49.4	49.4	50.35	49.1	1.14M
September 23, 2025	51.42	49.25	49.25	51.66	49.2	1.28M
September 22, 2025	51.16	51.02	51.02	51.54	50.15	1.38M
September 19, 2025	52.75	51.4	51.4	52.93	50.93	2.13M
September 18, 2025	53.74	52.12	52.12	53.94	51.9	1.49M
September 17, 2025	53.77	53.42	53.42	55.89	53.35	1.66M
September 16, 2025	52.65	54.03	54.03	54.22	52.09	1.85M
September 15, 2025	54.38	52.47	52.47	54.8	52.16	1.59M
September 12, 2025	53.9	54.82	54.82	55.55	53.9	1.35M
September 11, 2025	53.41	53.2	53.2	54.07	52.96	1.8M

Freshpet, Inc. (FRPT) NASDAQ