NASDAQ:FRPT
Freshpet Stock Price (Quote)
$103.84
-1.31 (-1.25%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $103.55 | $117.65 | Thursday, 18th Apr 2024 FRPT stock ended at $103.84. This is 1.25% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $103.55 to a day high of $105.41. |
| 90 days | $84.02 | $117.65 | |
| 52 weeks | $54.60 | $117.65 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $105.10 | $105.41 | $103.55 | $103.84 | 291 877 |
| 2024-04-17 | $106.55 | $106.55 | $104.77 | $105.15 | 291 521 |
| 2024-04-16 | $105.15 | $105.73 | $104.57 | $105.64 | 333 415 |
| 2024-04-15 | $109.87 | $110.67 | $105.60 | $105.69 | 354 831 |
| 2024-04-12 | $111.98 | $112.61 | $108.13 | $108.59 | 472 221 |
| 2024-04-11 | $114.57 | $114.57 | $112.38 | $112.50 | 420 584 |
| 2024-04-10 | $112.58 | $114.63 | $112.18 | $112.75 | 518 900 |
| 2024-04-09 | $116.07 | $116.28 | $113.59 | $114.67 | 318 361 |
| 2024-04-08 | $116.09 | $117.65 | $115.19 | $116.15 | 533 236 |
| 2024-04-05 | $112.14 | $116.62 | $111.36 | $116.02 | 509 163 |
| 2024-04-04 | $112.21 | $113.35 | $111.05 | $111.57 | 445 726 |
| 2024-04-03 | $114.73 | $115.63 | $110.95 | $111.47 | 478 059 |
| 2024-04-02 | $114.99 | $115.72 | $112.80 | $115.46 | 428 083 |
| 2024-04-01 | $116.38 | $116.93 | $114.14 | $115.85 | 571 633 |
| 2024-03-28 | $116.34 | $116.77 | $115.11 | $115.86 | 425 893 |
| 2024-03-27 | $115.11 | $116.12 | $114.67 | $115.71 | 290 962 |
| 2024-03-26 | $115.02 | $116.11 | $113.71 | $114.46 | 464 485 |
| 2024-03-25 | $115.06 | $116.96 | $114.15 | $114.60 | 498 692 |
| 2024-03-22 | $114.20 | $115.27 | $111.94 | $115.05 | 788 883 |
| 2024-03-21 | $112.16 | $115.01 | $110.98 | $114.32 | 654 309 |
| 2024-03-20 | $109.36 | $111.15 | $107.97 | $111.14 | 483 087 |
| 2024-03-19 | $107.77 | $109.87 | $107.45 | $109.03 | 299 368 |
| 2024-03-18 | $109.50 | $110.21 | $107.60 | $108.41 | 321 580 |
| 2024-03-15 | $108.53 | $110.05 | $108.18 | $109.54 | 693 414 |
| 2024-03-14 | $111.58 | $111.58 | $107.19 | $109.31 | 419 137 |
