Freshpet, Inc. (FRPT) NASDAQ

55.64

+0.37(+0.67%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 202572.5971.7971.7973.9970.69594,213
July 02, 202571.3472.1572.1573.63711.4M
July 01, 202567.7771.2871.2872.1167.171.74M
June 30, 202568.567.9667.9670.1967.371.68M
June 27, 202568.568.3968.3969.4267.031.85M
June 26, 202568.5368.2668.2669.4767.31.4M
June 25, 202571.7267.8867.8871.8767.722.16M
June 24, 202572.572.272.273.4270.351.48M
June 23, 202573.1971.671.673.9470.951.49M
June 20, 202572.0374.1374.1374.2771.161.03M
June 18, 202571.9271.7271.7272.5870.651.25M
June 17, 202572.1471.9271.9273.3871.51652,742
June 16, 202572.1172.4572.4574.0270.891.49M
June 13, 202576.5174.2774.2778.0573.831.54M
June 12, 202578.1277.877.878.1476.33708,462
June 11, 202579.4676.8776.8779.4675.031.09M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved