$62.80 (-2.04%)

Volume: 451.183k

Closed: May 26, 2023

Hollow Logo Score: -0.568
Freshpet Stock
$62.80 (-2.04%)

Volume: 451.183k

Closed: May 26, 2023

Score Hollow Logo -0.568
NASDAQ:FRPT

Freshpet Stock Price (Quote)

$62.80 ( -2.04% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About Freshpet

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT