NASDAQ:FRPT
Freshpet Stock Price (Quote)
$104.75
+0.0600 (+0.0573%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $103.51 | $117.65 | Monday, 22nd Apr 2024 FRPT stock ended at $104.75. This is 0.0573% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.54% from a day low at $103.93 to a day high of $105.53. |
| 90 days | $84.02 | $117.65 | |
| 52 weeks | $54.60 | $117.65 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $62.86 | $64.47 | $62.51 | $63.37 | 521 666 |
| May 26, 2023 | $63.21 | $64.08 | $62.49 | $62.80 | 451 183 |
| May 25, 2023 | $66.17 | $66.17 | $63.67 | $64.11 | 541 443 |
| May 24, 2023 | $67.08 | $68.29 | $64.72 | $66.20 | 782 280 |
| May 23, 2023 | $65.97 | $67.92 | $64.81 | $67.35 | 784 690 |
| May 22, 2023 | $64.83 | $66.84 | $64.00 | $66.10 | 918 658 |
| May 19, 2023 | $65.93 | $67.78 | $63.59 | $64.83 | 921 633 |
| May 18, 2023 | $63.49 | $66.74 | $61.86 | $65.88 | 863 395 |
| May 17, 2023 | $64.08 | $64.90 | $61.52 | $64.10 | 858 043 |
| May 16, 2023 | $69.15 | $69.16 | $61.95 | $64.08 | 1 594 520 |
| May 15, 2023 | $69.32 | $69.68 | $68.84 | $69.51 | 346 949 |
| May 12, 2023 | $70.13 | $71.02 | $68.87 | $69.10 | 412 727 |
| May 11, 2023 | $70.63 | $70.65 | $69.61 | $70.25 | 502 792 |
| May 10, 2023 | $69.59 | $71.51 | $69.41 | $70.53 | 1 146 796 |
| May 09, 2023 | $68.16 | $69.09 | $66.62 | $68.52 | 689 991 |
| May 08, 2023 | $69.90 | $73.48 | $64.21 | $67.64 | 1 416 465 |
| May 05, 2023 | $69.48 | $70.63 | $66.01 | $69.54 | 940 673 |
| May 04, 2023 | $69.21 | $69.80 | $68.06 | $68.80 | 532 130 |
| May 03, 2023 | $68.04 | $69.58 | $67.21 | $69.13 | 756 170 |
| May 02, 2023 | $69.34 | $69.95 | $66.68 | $68.10 | 492 242 |
| May 01, 2023 | $68.93 | $69.94 | $68.18 | $69.35 | 494 209 |
| Apr 28, 2023 | $67.59 | $69.00 | $66.86 | $68.97 | 382 300 |
| Apr 27, 2023 | $67.82 | $69.65 | $66.99 | $67.72 | 904 768 |
| Apr 26, 2023 | $65.94 | $68.99 | $65.48 | $67.46 | 909 012 |
| Apr 25, 2023 | $64.77 | $65.65 | $64.19 | $65.50 | 467 421 |
