NASDAQ:FRPT
Freshpet Stock Price (Quote)
$106.36
+1.38 (+1.31%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $102.99 | $117.65 | Friday, 26th Apr 2024 FRPT stock ended at $106.36. This is 1.31% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.59% from a day low at $104.02 to a day high of $107.75. |
| 90 days | $84.02 | $117.65 | |
| 52 weeks | $54.60 | $117.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $112.16 | $115.01 | $110.98 | $114.32 | 654 309 |
| Mar 20, 2024 | $109.36 | $111.15 | $107.97 | $111.14 | 483 087 |
| Mar 19, 2024 | $107.77 | $109.87 | $107.45 | $109.03 | 299 368 |
| Mar 18, 2024 | $109.50 | $110.21 | $107.60 | $108.41 | 321 580 |
| Mar 15, 2024 | $108.53 | $110.05 | $108.18 | $109.54 | 693 414 |
| Mar 14, 2024 | $111.58 | $111.58 | $107.19 | $109.31 | 419 137 |
| Mar 13, 2024 | $110.42 | $112.49 | $110.14 | $111.27 | 459 877 |
| Mar 12, 2024 | $107.38 | $110.35 | $106.87 | $109.95 | 476 205 |
| Mar 11, 2024 | $111.34 | $111.34 | $107.73 | $107.89 | 647 589 |
| Mar 08, 2024 | $108.68 | $110.16 | $106.61 | $108.21 | 548 104 |
| Mar 07, 2024 | $109.91 | $110.00 | $107.72 | $108.54 | 461 638 |
| Mar 06, 2024 | $110.86 | $111.90 | $108.68 | $109.04 | 459 775 |
| Mar 05, 2024 | $111.92 | $113.07 | $109.53 | $111.22 | 410 327 |
| Mar 04, 2024 | $111.02 | $112.96 | $110.18 | $112.49 | 699 145 |
| Mar 01, 2024 | $113.32 | $113.88 | $108.48 | $110.80 | 745 831 |
| Feb 29, 2024 | $111.12 | $114.31 | $109.62 | $113.03 | 1 818 107 |
| Feb 28, 2024 | $108.82 | $110.90 | $107.00 | $109.53 | 1 027 371 |
| Feb 27, 2024 | $111.52 | $111.52 | $104.88 | $108.28 | 2 423 403 |
| Feb 26, 2024 | $108.47 | $112.00 | $103.22 | $110.12 | 3 329 922 |
| Feb 23, 2024 | $90.29 | $93.13 | $90.29 | $92.01 | 1 244 023 |
| Feb 22, 2024 | $89.87 | $90.59 | $89.15 | $90.29 | 469 601 |
| Feb 21, 2024 | $89.72 | $89.99 | $87.90 | $89.26 | 436 540 |
| Feb 20, 2024 | $88.80 | $90.47 | $88.15 | $90.00 | 408 928 |
| Feb 16, 2024 | $89.00 | $90.11 | $85.53 | $89.62 | 342 880 |
| Feb 15, 2024 | $89.47 | $90.67 | $88.17 | $90.20 | 532 216 |
