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 |
| Mar 27, 2023 | $62.45 | $63.81 | $61.59 | $63.01 | 649 926 |
| Mar 24, 2023 | $59.21 | $62.76 | $58.77 | $62.12 | 880 644 |
| Mar 23, 2023 | $62.47 | $62.86 | $59.49 | $59.73 | 727 372 |
| Mar 22, 2023 | $62.13 | $64.41 | $61.12 | $62.05 | 1 016 298 |
| Mar 21, 2023 | $60.29 | $62.46 | $59.81 | $61.38 | 1 224 660 |
| Mar 20, 2023 | $59.99 | $60.17 | $58.01 | $59.05 | 854 671 |
| Mar 17, 2023 | $57.86 | $59.67 | $57.08 | $59.62 | 1 378 202 |
| Mar 16, 2023 | $54.58 | $59.38 | $52.72 | $58.27 | 3 587 788 |
| Mar 15, 2023 | $47.18 | $56.16 | $45.13 | $54.65 | 5 532 055 |
| Mar 14, 2023 | $56.95 | $57.96 | $54.09 | $55.67 | 530 637 |
| Mar 13, 2023 | $55.10 | $56.94 | $53.85 | $55.24 | 616 808 |
| Mar 10, 2023 | $59.62 | $60.26 | $53.78 | $56.78 | 1 084 826 |
| Mar 09, 2023 | $61.59 | $62.04 | $59.71 | $59.79 | 289 797 |
| Mar 08, 2023 | $61.65 | $62.09 | $60.71 | $61.43 | 402 656 |
| Mar 07, 2023 | $62.72 | $63.55 | $61.63 | $61.69 | 288 880 |
| Mar 06, 2023 | $63.11 | $63.97 | $62.03 | $62.84 | 320 204 |
| Mar 03, 2023 | $62.78 | $64.01 | $62.29 | $62.68 | 503 726 |
| Mar 02, 2023 | $63.37 | $63.84 | $61.77 | $62.56 | 523 532 |
| Mar 01, 2023 | $62.28 | $64.70 | $61.75 | $63.85 | 742 555 |
| Feb 28, 2023 | $62.70 | $63.83 | $61.27 | $62.18 | 733 213 |
| Feb 27, 2023 | $59.00 | $63.55 | $57.11 | $62.09 | 1 031 033 |
| Feb 24, 2023 | $60.68 | $61.30 | $59.67 | $61.06 | 891 751 |
| Feb 23, 2023 | $63.41 | $64.78 | $57.93 | $62.39 | 888 155 |
| Feb 22, 2023 | $62.45 | $65.97 | $62.45 | $63.24 | 835 717 |
| Feb 21, 2023 | $66.19 | $66.20 | $62.39 | $62.45 | 691 109 |
