NASDAQ:FRPT
$64.26
(
4.56%
)
Friday, 27th Jan 2023
Freshpet Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.72 | $65.34 | Friday, 27th Jan 2023 FRPT stock ended at $64.26. This is 4.56% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 6.29% from a day low at $61.16 to a day high of $65.01. |
| 90 days | $49.28 | $69.98 | |
| 52 weeks | $36.02 | $118.77 |
Historical Freshpet prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $61.31 | $65.01 | $61.16 | $64.26 | 772 921 |
| 2023-01-26 | $62.92 | $63.55 | $61.04 | $61.46 | 351 939 |
| 2023-01-25 | $60.88 | $62.32 | $60.45 | $62.26 | 326 353 |
| 2023-01-24 | $61.88 | $62.48 | $61.01 | $61.26 | 281 812 |
| 2023-01-23 | $63.06 | $64.18 | $60.46 | $61.99 | 592 941 |
| 2023-01-20 | $62.34 | $62.65 | $60.68 | $62.63 | 515 764 |
| 2023-01-19 | $62.42 | $65.34 | $60.41 | $61.43 | 846 300 |
| 2023-01-18 | $63.50 | $63.71 | $61.58 | $62.51 | 714 200 |
| 2023-01-17 | $61.00 | $63.99 | $60.50 | $63.23 | 702 938 |
| 2023-01-13 | $60.40 | $62.01 | $60.26 | $61.20 | 697 525 |
| 2023-01-12 | $60.20 | $60.88 | $58.35 | $60.51 | 504 400 |
| 2023-01-11 | $59.04 | $61.78 | $58.24 | $59.84 | 1 080 600 |
| 2023-01-10 | $52.77 | $60.19 | $52.77 | $57.91 | 1 764 500 |
| 2023-01-09 | $51.97 | $55.25 | $51.60 | $52.63 | 607 300 |
| 2023-01-06 | $52.61 | $53.67 | $51.31 | $51.98 | 823 900 |
| 2023-01-05 | $53.59 | $53.60 | $52.71 | $52.72 | 287 375 |
| 2023-01-04 | $53.20 | $54.29 | $52.84 | $53.90 | 380 035 |
| 2023-01-03 | $53.16 | $53.70 | $51.29 | $52.67 | 433 524 |
| 2022-12-30 | $51.81 | $52.87 | $51.23 | $52.77 | 474 314 |
| 2022-12-29 | $51.05 | $52.15 | $50.07 | $52.11 | 403 906 |
| 2022-12-28 | $51.15 | $51.21 | $49.72 | $50.84 | 376 038 |
| 2022-12-27 | $51.16 | $51.52 | $49.28 | $50.92 | 696 591 |
| 2022-12-23 | $52.18 | $52.18 | $50.82 | $51.50 | 378 993 |
| 2022-12-22 | $51.38 | $52.82 | $50.10 | $52.36 | 426 510 |
| 2022-12-21 | $52.54 | $54.37 | $51.42 | $51.95 | 402 541 |
| 2022-12-20 | $51.84 | $53.24 | $49.74 | $52.08 | 907 897 |
| 2022-12-19 | $55.65 | $55.91 | $52.27 | $52.65 | 828 889 |
| 2022-12-16 | $54.55 | $55.65 | $53.99 | $55.22 | 606 388 |
| 2022-12-15 | $54.64 | $55.54 | $53.04 | $55.17 | 586 075 |
| 2022-12-14 | $56.36 | $57.10 | $54.94 | $55.53 | 611 787 |
| 2022-12-13 | $57.69 | $58.14 | $55.62 | $55.93 | 647 240 |
| 2022-12-12 | $57.92 | $57.92 | $54.43 | $55.79 | 708 682 |
| 2022-12-09 | $58.69 | $59.91 | $57.60 | $57.80 | 438 009 |
| 2022-12-08 | $60.50 | $61.00 | $59.11 | $59.23 | 343 487 |
| 2022-12-07 | $59.88 | $61.86 | $59.34 | $60.79 | 505 591 |
| 2022-12-06 | $60.75 | $61.47 | $58.44 | $58.69 | 522 409 |
| 2022-12-05 | $63.67 | $63.84 | $59.25 | $60.82 | 654 498 |
| 2022-12-02 | $64.07 | $64.61 | $62.28 | $63.95 | 604 032 |
| 2022-12-01 | $66.93 | $67.70 | $64.84 | $64.94 | 387 674 |
| 2022-11-30 | $64.33 | $67.21 | $64.33 | $67.02 | 586 001 |
| 2022-11-29 | $64.54 | $65.44 | $62.05 | $64.06 | 518 206 |
| 2022-11-28 | $66.25 | $67.72 | $64.59 | $64.60 | 270 555 |
| 2022-11-25 | $64.49 | $67.13 | $64.49 | $66.72 | 156 835 |
| 2022-11-23 | $64.03 | $66.39 | $64.03 | $65.02 | 288 273 |
| 2022-11-22 | $64.34 | $64.39 | $62.04 | $63.69 | 414 063 |
| 2022-11-21 | $64.73 | $64.82 | $63.14 | $64.15 | 239 254 |
| 2022-11-18 | $63.83 | $64.72 | $63.07 | $64.16 | 382 730 |
| 2022-11-17 | $64.86 | $64.86 | $63.25 | $63.36 | 330 107 |
| 2022-11-16 | $66.60 | $67.51 | $65.62 | $66.22 | 183 638 |
| 2022-11-15 | $68.93 | $69.78 | $66.21 | $67.80 | 352 163 |
About Freshpet
Freshpet, Inc. manufactures and markets natural fresh meals and treats for dogs and cats in the United States, Canada, and Europe. The company sells its products under the Freshpet brand; and Dognation and Dog Joy labels through various classes of retail, including grocery, mass, club, pet specialty, and natural, as well as online. Freshpet, Inc. was incorporated in 2004 and is headquartered in Secaucus, New Jersey.... FRPT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
