Advertisement
U.S. markets open in 3 hours 35 minutes

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
115.71+1.25 (+1.09%)
At close: 04:00PM EDT
116.00 +0.29 (+0.25%)
After hours: 07:15PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024115.11116.18114.67115.71115.71298,100
Mar 26, 2024115.02116.11113.71114.46114.46489,800
Mar 25, 2024115.06116.96114.15114.60114.60498,700
Mar 22, 2024114.20115.27111.94115.05115.05808,400
Mar 21, 2024112.16115.01110.98114.32114.32654,300
Mar 20, 2024109.36111.15107.97111.14111.14606,200
Mar 19, 2024107.77109.87107.45109.03109.03303,600
Mar 18, 2024109.50110.21107.60108.41108.41321,600
Mar 15, 2024108.53110.05108.18109.54109.54724,900
Mar 14, 2024111.58111.58107.18109.31109.31423,300
Mar 13, 2024110.42112.49110.14111.27111.27464,200
Mar 12, 2024107.38110.35106.87109.95109.95530,100
Mar 11, 2024111.34111.80107.73107.89107.89670,000
Mar 08, 2024108.68110.18106.61108.21108.21548,200
Mar 07, 2024109.91110.00107.72108.54108.54476,800
Mar 06, 2024110.86111.90108.68109.04109.04480,400
Mar 05, 2024111.92113.07109.53111.22111.22413,700
Mar 04, 2024111.02112.96110.18112.49112.49710,600
Mar 01, 2024113.31113.88108.47110.80110.80769,300
Feb 29, 2024111.12114.31109.58113.03113.031,841,500
Feb 28, 2024108.82110.90107.00109.53109.531,064,600
Feb 27, 2024111.52111.57104.85108.28108.282,672,800
Feb 26, 2024108.47112.00103.22110.12110.123,402,500
Feb 23, 202490.2993.1390.0792.0192.011,256,100
Feb 22, 202489.8790.5989.1590.2990.29478,300
Feb 21, 202489.7289.9987.8789.2689.26436,600
Feb 20, 202488.8090.4788.1590.0090.00410,200
Feb 16, 202489.0090.1185.5089.6289.62342,900
Feb 15, 202489.4790.6788.1790.2090.20532,300
Feb 14, 202488.5088.9985.5888.8988.89513,900
Feb 13, 202486.0888.0584.0287.5387.53394,500
Feb 12, 202487.4889.9087.4888.6088.60378,700
Feb 09, 202487.5788.9486.0787.3787.37363,100
Feb 08, 202488.5789.5187.4587.6187.61416,700
Feb 07, 202488.5089.8787.1388.3888.38786,600
Feb 06, 202488.0089.1787.5488.4188.41380,500
Feb 05, 202488.3388.3386.4487.9987.99311,600
Feb 02, 202486.8588.9786.0088.5088.50477,500
Feb 01, 202486.1887.6685.5187.2387.23488,700
Jan 31, 202488.3688.3686.0486.1086.10423,800
Jan 30, 202487.8288.8186.9988.2988.29329,900
Jan 29, 202488.5089.3286.8388.0488.04460,900
Jan 26, 202488.0188.5087.6488.1588.15342,100
Jan 25, 202489.0089.0087.5187.9987.99434,600
Jan 24, 202488.1189.4787.5088.0988.09441,600
Jan 23, 202488.2289.0087.5588.0688.06387,000
Jan 22, 202487.0688.3086.4187.4087.40400,700
Jan 19, 202485.7586.8484.6986.8486.84485,600
Jan 18, 202485.7786.4583.7785.2385.23482,700
Jan 17, 202484.7985.5584.0085.3785.37349,300
Jan 16, 202485.3385.6584.5385.6085.60357,100
Jan 12, 202484.9586.4584.2385.3585.35630,000
Jan 11, 202484.8185.4382.8984.9584.95589,300
Jan 10, 202485.0987.0984.5785.2585.25854,200
Jan 09, 202482.2186.4282.2184.0184.01739,700
Jan 08, 202484.0084.2682.7683.1283.12809,600
Jan 05, 202483.4185.2682.7084.4784.47513,300
Jan 04, 202482.7084.2582.1683.8283.82698,900
Jan 03, 202486.9687.2182.6683.5083.501,141,300
Jan 02, 202485.8889.0684.1487.4887.481,293,000
Dec 29, 202387.0088.0086.4186.7686.76308,400
Dec 28, 202387.5388.5786.7487.4787.47358,500
Dec 27, 202386.3888.8586.0687.6887.68622,500
Dec 26, 202385.5386.8985.0885.9685.96262,800
Dec 22, 202385.3186.5784.9085.2885.28616,400
Dec 21, 202384.4685.6383.3485.0385.03276,700
Dec 20, 202385.2186.1783.7183.7783.77324,300
Dec 19, 202384.1886.0483.6285.5985.59451,000
Dec 18, 202385.0085.6583.6984.4584.45479,200
Dec 15, 202384.2884.8183.1184.4584.45698,600
Dec 14, 202384.5986.4883.9884.2784.27898,000
Dec 13, 202379.5084.4079.5083.8583.85830,900
Dec 12, 202377.9079.3877.3979.3579.35633,100
Dec 11, 202376.2178.7075.8177.2677.26581,500
Dec 08, 202376.4577.1375.6476.2576.25800,300
Dec 07, 202373.0975.9171.9875.5175.51658,300
Dec 06, 202371.6773.2671.6672.4472.44504,000
Dec 05, 202372.0573.1971.2271.6071.60534,400
Dec 04, 202371.8473.5271.4272.1972.19869,400
Dec 01, 202370.7072.3970.5871.7271.72987,400
Nov 30, 202370.1071.0969.3770.9570.95372,700
Nov 29, 202370.5371.5169.6669.9869.98733,700
Nov 28, 202368.7170.5068.2270.3570.35688,200
Nov 27, 202369.1169.3168.2568.7068.70358,400
Nov 24, 202369.7370.6469.1969.3069.30135,700
Nov 22, 202369.3470.1768.8869.8569.85351,200
Nov 21, 202369.6469.7568.8969.0669.06318,200
Nov 20, 202370.2470.6169.2869.6269.62344,000
Nov 17, 202369.5270.3968.5269.8769.871,043,000
Nov 16, 202368.5969.5168.1468.9268.92357,900
Nov 15, 202370.0970.7368.9869.0369.03429,300
Nov 14, 202368.7570.3068.7369.6769.67474,800
Nov 13, 202366.8269.0466.3667.4367.43580,400
Nov 10, 202366.5067.6866.1867.0367.03384,500
Nov 09, 202366.4467.6965.8566.4766.47346,100
Nov 08, 202367.8968.5365.8166.3166.31671,100
Nov 07, 202367.7069.1567.5167.8967.891,035,100
Nov 06, 202371.0773.7566.5468.1068.103,538,600
Nov 03, 202359.2859.6757.5058.2558.25753,700
Nov 02, 202357.1158.7457.1158.0658.06659,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...