NASDAQ:FRPT
Freshpet Stock Price (Quote)
$106.07
-1.68 (-1.56%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $102.99 | $117.65 | Tuesday, 30th Apr 2024 FRPT stock ended at $106.07. This is 1.56% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $105.59 to a day high of $107.60. |
| 90 days | $84.02 | $117.65 | |
| 52 weeks | $54.60 | $117.65 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $107.23 | $107.60 | $105.59 | $106.07 | 341 511 |
| Apr 29, 2024 | $106.86 | $108.02 | $105.63 | $107.75 | 407 733 |
| Apr 26, 2024 | $104.73 | $107.75 | $104.02 | $106.36 | 348 522 |
| Apr 25, 2024 | $103.69 | $105.61 | $102.99 | $104.98 | 589 796 |
| Apr 24, 2024 | $104.69 | $105.77 | $103.65 | $104.60 | 408 029 |
| Apr 23, 2024 | $105.06 | $106.59 | $104.79 | $105.24 | 369 597 |
| Apr 22, 2024 | $105.11 | $105.53 | $103.93 | $104.75 | 324 047 |
| Apr 19, 2024 | $104.30 | $106.23 | $103.51 | $104.69 | 692 806 |
| Apr 18, 2024 | $105.10 | $105.41 | $103.55 | $103.84 | 291 877 |
| Apr 17, 2024 | $106.55 | $106.55 | $104.77 | $105.15 | 291 521 |
| Apr 16, 2024 | $105.15 | $105.73 | $104.57 | $105.64 | 333 415 |
| Apr 15, 2024 | $109.87 | $110.67 | $105.60 | $105.69 | 354 831 |
| Apr 12, 2024 | $111.98 | $112.61 | $108.13 | $108.59 | 472 221 |
| Apr 11, 2024 | $114.57 | $114.57 | $112.38 | $112.50 | 420 584 |
| Apr 10, 2024 | $112.58 | $114.63 | $112.18 | $112.75 | 518 900 |
| Apr 09, 2024 | $116.07 | $116.28 | $113.59 | $114.67 | 318 361 |
| Apr 08, 2024 | $116.09 | $117.65 | $115.19 | $116.15 | 533 236 |
| Apr 05, 2024 | $112.14 | $116.62 | $111.36 | $116.02 | 509 163 |
| Apr 04, 2024 | $112.21 | $113.35 | $111.05 | $111.57 | 445 726 |
| Apr 03, 2024 | $114.73 | $115.63 | $110.95 | $111.47 | 478 059 |
| Apr 02, 2024 | $114.99 | $115.72 | $112.80 | $115.46 | 428 083 |
| Apr 01, 2024 | $116.38 | $116.93 | $114.14 | $115.85 | 571 633 |
| Mar 28, 2024 | $116.34 | $116.77 | $115.11 | $115.86 | 425 893 |
| Mar 27, 2024 | $115.11 | $116.12 | $114.67 | $115.71 | 290 962 |
| Mar 26, 2024 | $115.02 | $116.11 | $113.71 | $114.46 | 464 485 |
