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 $5,862 as of July 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $376.81, while $1000 invested 1 year ago would be worth $860.54. This corresponds to total returns of 486.2%, -62.32%, -13.95%, respectively, with annualized returns of 19.33%, -17.72%, -13.95%.

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
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
June 22, 2026	55.49	50.92	50.92	55.49	50.5	2.16M
June 18, 2026	56.34	55.01	55.01	56.86	54.77	1.63M
June 17, 2026	56.85	55.66	55.66	57.93	55.35	858,132
June 16, 2026	54.45	57.09	57.09	57.57	54.09	1.35M
June 15, 2026	53.45	54.49	54.49	55.6	53.06	1.44M
June 12, 2026	52.15	52.66	52.66	53.48	51.5	779,012
June 11, 2026	50.23	52.22	52.22	52.91	49.45	1.23M
June 10, 2026	51.08	50.6	50.6	52.03	50.44	1.35M
June 09, 2026	51.61	51.15	51.15	53.46	50.83	1.18M
June 08, 2026	49.28	51.4	51.4	52.37	48.65	1.85M
June 05, 2026	49.58	49.74	49.74	50.41	48.49	1.56M
June 04, 2026	50.4	49.22	49.22	51.21	48.01	1.61M
June 03, 2026	49.88	50	50	51.17	49	1.68M
June 02, 2026	49.23	49.86	49.86	50.67	47.5	1.56M
June 01, 2026	50.62	49.42	49.42	50.83	48.92	1.66M
May 29, 2026	52.92	51.6	51.6	53.46	51.45	1.4M
May 28, 2026	51.72	53.09	53.09	53.61	51.36	1.47M
May 27, 2026	50.99	52.33	52.33	52.72	50.7	2.34M
May 26, 2026	51.66	51	51	52.04	50.58	1.92M
May 22, 2026	51.18	51.58	51.58	51.62	50	1.71M
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