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 |
| 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 |
| Apr 24, 2023 | $64.85 | $65.45 | $64.45 | $65.19 | 480 730 |
| Apr 21, 2023 | $63.72 | $65.36 | $63.06 | $65.01 | 1 220 094 |
| Apr 20, 2023 | $61.52 | $63.70 | $61.52 | $63.63 | 847 557 |
| Apr 19, 2023 | $65.26 | $65.30 | $62.24 | $62.31 | 563 016 |
| Apr 18, 2023 | $65.56 | $66.84 | $63.11 | $65.24 | 1 792 284 |
| Apr 17, 2023 | $65.40 | $66.93 | $64.39 | $65.16 | 1 887 699 |
| Apr 14, 2023 | $66.37 | $67.17 | $64.48 | $65.20 | 365 150 |
| Apr 13, 2023 | $63.83 | $67.02 | $63.83 | $66.22 | 602 318 |
| Apr 12, 2023 | $65.54 | $66.07 | $63.15 | $63.28 | 441 777 |
| Apr 11, 2023 | $65.99 | $67.07 | $64.45 | $64.57 | 911 344 |
| Apr 10, 2023 | $65.69 | $66.54 | $64.50 | $65.58 | 354 519 |
| Apr 06, 2023 | $65.07 | $66.15 | $64.38 | $66.09 | 389 453 |
| Apr 05, 2023 | $66.80 | $67.95 | $64.42 | $65.40 | 879 522 |
| Apr 04, 2023 | $67.52 | $67.93 | $65.93 | $67.07 | 609 700 |
| Apr 03, 2023 | $66.19 | $68.05 | $65.20 | $67.11 | 665 485 |
| Mar 31, 2023 | $66.12 | $68.17 | $65.25 | $66.19 | 901 364 |
| Mar 30, 2023 | $64.82 | $66.76 | $64.62 | $65.88 | 858 625 |
| Mar 29, 2023 | $64.68 | $65.75 | $64.00 | $64.78 | 603 151 |
| Mar 28, 2023 | $63.09 | $64.23 | $62.36 | $63.69 | 1 004 003 |
