NASDAQ:FRPT
Freshpet Stock Price (Quote)
$109.58
+2.50 (+2.33%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $102.99 | $117.65 | Friday, 3rd May 2024 FRPT stock ended at $109.58. This is 2.33% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.59% from a day low at $107.69 to a day high of $110.48. |
| 90 days | $84.02 | $117.65 | |
| 52 weeks | $54.60 | $117.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 17, 2023 | $64.98 | $67.80 | $64.65 | $67.31 | 836 394 |
| Feb 16, 2023 | $66.62 | $67.92 | $64.13 | $65.22 | 691 087 |
| Feb 15, 2023 | $65.59 | $68.62 | $64.89 | $67.93 | 1 017 902 |
| Feb 14, 2023 | $62.18 | $66.25 | $60.85 | $65.57 | 953 667 |
| Feb 13, 2023 | $62.84 | $63.92 | $61.93 | $62.51 | 510 751 |
| Feb 10, 2023 | $61.81 | $63.06 | $60.66 | $62.57 | 481 186 |
| Feb 09, 2023 | $62.96 | $65.42 | $61.93 | $62.47 | 701 209 |
| Feb 08, 2023 | $63.99 | $64.14 | $62.66 | $62.80 | 451 056 |
| Feb 07, 2023 | $65.07 | $65.57 | $62.54 | $64.43 | 512 318 |
| Feb 06, 2023 | $64.50 | $66.46 | $63.93 | $65.34 | 502 418 |
| Feb 03, 2023 | $65.03 | $66.66 | $63.82 | $65.27 | 607 974 |
| Feb 02, 2023 | $65.35 | $68.80 | $64.47 | $65.92 | 1 287 699 |
| Feb 01, 2023 | $62.50 | $64.90 | $60.88 | $64.42 | 838 074 |
| Jan 31, 2023 | $62.04 | $63.69 | $61.38 | $63.33 | 461 470 |
| Jan 30, 2023 | $63.89 | $64.26 | $61.83 | $61.84 | 728 463 |
| Jan 27, 2023 | $61.31 | $65.01 | $61.16 | $64.26 | 772 921 |
| Jan 26, 2023 | $62.92 | $63.55 | $61.04 | $61.46 | 351 939 |
| Jan 25, 2023 | $60.88 | $62.32 | $60.45 | $62.26 | 326 353 |
| Jan 24, 2023 | $61.88 | $62.48 | $61.01 | $61.26 | 281 812 |
| Jan 23, 2023 | $63.06 | $64.18 | $60.46 | $61.99 | 592 941 |
| Jan 20, 2023 | $62.34 | $62.65 | $60.68 | $62.63 | 515 764 |
| Jan 19, 2023 | $62.42 | $65.34 | $60.41 | $61.43 | 846 300 |
