NASDAQ:FRPT
Freshpet Stock Price (Quote)
$104.60
-0.640 (-0.608%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $103.51 | $117.65 | Wednesday, 24th Apr 2024 FRPT stock ended at $104.60. This is 0.608% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.05% from a day low at $103.65 to a day high of $105.77. |
| 90 days | $84.02 | $117.65 | |
| 52 weeks | $54.60 | $117.65 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $87.48 | $89.90 | $87.48 | $88.60 | 371 360 |
| Feb 09, 2024 | $87.57 | $88.94 | $86.16 | $87.37 | 361 089 |
| Feb 08, 2024 | $88.57 | $89.51 | $87.45 | $87.61 | 415 418 |
| Feb 07, 2024 | $88.50 | $89.87 | $87.14 | $88.38 | 786 147 |
| Feb 06, 2024 | $88.00 | $89.17 | $87.54 | $88.41 | 380 526 |
| Feb 05, 2024 | $88.33 | $88.33 | $86.44 | $87.99 | 308 652 |
| Feb 02, 2024 | $86.85 | $88.97 | $86.00 | $88.50 | 474 930 |
| Feb 01, 2024 | $86.18 | $87.66 | $85.51 | $87.23 | 400 594 |
| Jan 31, 2024 | $88.36 | $88.36 | $86.04 | $86.10 | 414 595 |
| Jan 30, 2024 | $87.82 | $88.81 | $86.99 | $88.29 | 324 853 |
| Jan 29, 2024 | $88.50 | $89.32 | $86.83 | $88.04 | 458 304 |
| Jan 26, 2024 | $88.01 | $88.50 | $87.64 | $88.15 | 332 965 |
| Jan 25, 2024 | $89.00 | $89.00 | $87.51 | $87.99 | 426 259 |
| Jan 24, 2024 | $88.11 | $89.48 | $87.59 | $88.09 | 441 584 |
| Jan 23, 2024 | $88.22 | $89.00 | $87.55 | $88.06 | 386 978 |
| Jan 22, 2024 | $87.06 | $88.30 | $86.41 | $87.40 | 400 683 |
| Jan 19, 2024 | $85.75 | $86.84 | $84.69 | $86.84 | 485 576 |
| Jan 18, 2024 | $85.77 | $86.45 | $83.79 | $85.23 | 479 849 |
| Jan 17, 2024 | $84.79 | $85.55 | $84.00 | $85.37 | 349 311 |
| Jan 16, 2024 | $85.33 | $85.60 | $84.53 | $85.60 | 341 210 |
| Jan 12, 2024 | $84.95 | $86.45 | $84.23 | $85.35 | 630 030 |
| Jan 11, 2024 | $84.81 | $85.44 | $82.89 | $84.95 | 589 269 |
| Jan 10, 2024 | $85.09 | $87.09 | $84.69 | $85.25 | 854 182 |
| Jan 09, 2024 | $82.21 | $86.42 | $82.21 | $84.01 | 739 723 |
| Jan 08, 2024 | $84.00 | $84.26 | $82.78 | $83.12 | 769 085 |
