NASDAQ:FRPT
Freshpet Stock Price (Quote)
$126.56
-1.61 (-1.26%)
At Close: Jun 12, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $119.58 | $132.81 | Wednesday, 12th Jun 2024 FRPT stock ended at $126.56. This is 1.26% less than the trading day before Tuesday, 11th Jun 2024. During the day the stock fluctuated 3.55% from a day low at $126.27 to a day high of $130.75. |
90 days | $102.99 | $132.81 | |
52 weeks | $54.60 | $132.81 |
Historical Freshpet prices
Date | Open | High | Low | Close | Volume |
Oct 05, 2021 | $146.10 | $147.74 | $143.33 | $144.60 | 484 927 |
Oct 04, 2021 | $144.35 | $145.42 | $141.75 | $144.94 | 410 925 |
Oct 01, 2021 | $143.60 | $145.38 | $139.05 | $145.08 | 279 685 |
Sep 30, 2021 | $144.02 | $144.02 | $141.28 | $142.69 | 741 423 |
Sep 29, 2021 | $143.51 | $145.03 | $141.83 | $143.73 | 279 191 |
Sep 28, 2021 | $146.81 | $146.85 | $140.11 | $142.52 | 427 558 |
Sep 27, 2021 | $148.62 | $149.81 | $146.82 | $147.94 | 259 739 |
Sep 24, 2021 | $150.26 | $150.43 | $146.41 | $149.28 | 271 034 |
Sep 23, 2021 | $153.54 | $154.31 | $149.22 | $151.08 | 304 498 |
Sep 22, 2021 | $152.39 | $156.94 | $151.64 | $153.32 | 536 975 |
Sep 21, 2021 | $147.50 | $152.65 | $146.61 | $152.00 | 591 520 |
Sep 20, 2021 | $145.71 | $148.45 | $144.98 | $146.99 | 446 240 |
Sep 17, 2021 | $146.70 | $149.27 | $145.75 | $148.00 | 705 072 |
Sep 16, 2021 | $136.76 | $146.19 | $136.11 | $145.43 | 655 371 |
Sep 15, 2021 | $135.50 | $137.37 | $133.42 | $137.05 | 278 205 |
Sep 14, 2021 | $132.06 | $137.65 | $132.06 | $135.42 | 376 893 |
Sep 13, 2021 | $133.65 | $133.91 | $131.14 | $131.50 | 210 904 |
Sep 10, 2021 | $135.05 | $135.06 | $130.99 | $133.79 | 230 141 |
Sep 09, 2021 | $132.45 | $133.72 | $129.42 | $131.53 | 202 809 |
Sep 08, 2021 | $131.03 | $134.06 | $129.79 | $133.01 | 273 127 |
Sep 07, 2021 | $132.25 | $132.25 | $127.55 | $130.70 | 306 137 |
Sep 03, 2021 | $133.27 | $133.68 | $131.90 | $132.76 | 196 670 |
Sep 02, 2021 | $130.34 | $134.42 | $130.05 | $133.92 | 393 867 |
Sep 01, 2021 | $129.23 | $131.92 | $128.21 | $130.12 | 254 443 |
Aug 31, 2021 | $127.03 | $128.31 | $125.08 | $128.14 | 386 846 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FRPT stock historical prices to predict future price movements?
Trend Analysis: Examine the FRPT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FRPT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.