NASDAQ:FRPT
$62.80
(
-2.04%
)
Friday, 26th May 2023
Freshpet Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.52 | $73.48 | Friday, 26th May 2023 FRPT stock ended at $62.80. This is 2.04% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.54% from a day low at $62.49 to a day high of $64.08. |
| 90 days | $45.13 | $73.48 | |
| 52 weeks | $36.02 | $73.48 |
Historical Freshpet prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $63.21 | $64.08 | $62.49 | $62.80 | 451 183 |
| 2023-05-25 | $66.17 | $66.17 | $63.67 | $64.11 | 541 443 |
| 2023-05-24 | $67.08 | $68.29 | $64.72 | $66.20 | 782 280 |
| 2023-05-23 | $65.97 | $67.92 | $64.81 | $67.35 | 784 690 |
| 2023-05-22 | $64.83 | $66.84 | $64.00 | $66.10 | 918 658 |
| 2023-05-19 | $65.93 | $67.78 | $63.59 | $64.83 | 921 633 |
| 2023-05-18 | $63.49 | $66.74 | $61.86 | $65.88 | 863 395 |
| 2023-05-17 | $64.08 | $64.90 | $61.52 | $64.10 | 858 043 |
| 2023-05-16 | $69.15 | $69.16 | $61.95 | $64.08 | 1 594 520 |
| 2023-05-15 | $69.32 | $69.68 | $68.84 | $69.51 | 346 949 |
| 2023-05-12 | $70.13 | $71.02 | $68.87 | $69.10 | 412 727 |
| 2023-05-11 | $70.63 | $70.65 | $69.61 | $70.25 | 502 792 |
| 2023-05-10 | $69.59 | $71.51 | $69.41 | $70.53 | 1 146 796 |
| 2023-05-09 | $68.16 | $69.09 | $66.62 | $68.52 | 689 991 |
| 2023-05-08 | $69.90 | $73.48 | $64.21 | $67.64 | 1 416 465 |
| 2023-05-05 | $69.48 | $70.63 | $66.01 | $69.54 | 940 673 |
| 2023-05-04 | $69.21 | $69.80 | $68.06 | $68.80 | 532 130 |
| 2023-05-03 | $68.04 | $69.58 | $67.21 | $69.13 | 756 170 |
| 2023-05-02 | $69.34 | $69.95 | $66.68 | $68.10 | 492 242 |
| 2023-05-01 | $68.93 | $69.94 | $68.18 | $69.35 | 494 209 |
| 2023-04-28 | $67.59 | $69.00 | $66.86 | $68.97 | 382 300 |
| 2023-04-27 | $67.82 | $69.65 | $66.99 | $67.72 | 904 768 |
| 2023-04-26 | $65.94 | $68.99 | $65.48 | $67.46 | 909 012 |
| 2023-04-25 | $64.77 | $65.65 | $64.19 | $65.50 | 467 421 |
| 2023-04-24 | $64.85 | $65.45 | $64.45 | $65.19 | 480 730 |
| 2023-04-21 | $63.72 | $65.36 | $63.06 | $65.01 | 1 220 094 |
| 2023-04-20 | $61.52 | $63.70 | $61.52 | $63.63 | 847 557 |
| 2023-04-19 | $65.26 | $65.30 | $62.24 | $62.31 | 563 016 |
| 2023-04-18 | $65.56 | $66.84 | $63.11 | $65.24 | 1 792 284 |
| 2023-04-17 | $65.40 | $66.93 | $64.39 | $65.16 | 1 887 699 |
| 2023-04-14 | $66.37 | $67.17 | $64.48 | $65.20 | 365 150 |
| 2023-04-13 | $63.83 | $67.02 | $63.83 | $66.22 | 602 318 |
| 2023-04-12 | $65.54 | $66.07 | $63.15 | $63.28 | 441 777 |
| 2023-04-11 | $65.99 | $67.07 | $64.45 | $64.57 | 911 344 |
| 2023-04-10 | $65.69 | $66.54 | $64.50 | $65.58 | 354 519 |
| 2023-04-06 | $65.07 | $66.15 | $64.38 | $66.09 | 389 453 |
| 2023-04-05 | $66.80 | $67.95 | $64.42 | $65.40 | 879 522 |
| 2023-04-04 | $67.52 | $67.93 | $65.93 | $67.07 | 609 700 |
| 2023-04-03 | $66.19 | $68.05 | $65.20 | $67.11 | 665 485 |
| 2023-03-31 | $66.12 | $68.17 | $65.25 | $66.19 | 901 364 |
| 2023-03-30 | $64.82 | $66.76 | $64.62 | $65.88 | 858 625 |
| 2023-03-29 | $64.68 | $65.75 | $64.00 | $64.78 | 603 151 |
| 2023-03-28 | $63.09 | $64.23 | $62.36 | $63.69 | 1 004 003 |
| 2023-03-27 | $62.45 | $63.81 | $61.59 | $63.01 | 649 926 |
| 2023-03-24 | $59.21 | $62.76 | $58.77 | $62.12 | 880 644 |
| 2023-03-23 | $62.47 | $62.86 | $59.49 | $59.73 | 727 372 |
| 2023-03-22 | $62.13 | $64.41 | $61.12 | $62.05 | 1 016 298 |
| 2023-03-21 | $60.29 | $62.46 | $59.81 | $61.38 | 1 224 660 |
| 2023-03-20 | $59.99 | $60.17 | $58.01 | $59.05 | 854 671 |
| 2023-03-17 | $57.86 | $59.67 | $57.08 | $59.62 | 1 378 202 |
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.
