NASDAQ:FRPT
Freshpet Stock Price (Quote)
$105.69
-0.380 (-0.358%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $102.99 | $117.65 | Wednesday, 1st May 2024 FRPT stock ended at $105.69. This is 0.358% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.20% from a day low at $104.87 to a day high of $108.23. |
| 90 days | $84.02 | $117.65 | |
| 52 weeks | $54.60 | $117.65 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2021 | $161.08 | $162.75 | $156.73 | $159.39 | 295 075 |
| Mar 31, 2021 | $153.53 | $163.42 | $153.12 | $158.81 | 876 560 |
| Mar 30, 2021 | $148.62 | $153.72 | $147.45 | $152.23 | 274 363 |
| Mar 29, 2021 | $153.10 | $154.94 | $148.03 | $148.61 | 195 284 |
| Mar 26, 2021 | $147.10 | $153.72 | $146.54 | $153.47 | 164 921 |
| Mar 25, 2021 | $142.21 | $147.23 | $141.51 | $146.47 | 339 125 |
| Mar 24, 2021 | $151.17 | $151.18 | $144.24 | $144.41 | 236 571 |
| Mar 23, 2021 | $149.23 | $152.00 | $148.28 | $150.18 | 289 845 |
| Mar 22, 2021 | $151.98 | $154.00 | $148.43 | $149.57 | 227 990 |
| Mar 19, 2021 | $146.58 | $150.87 | $144.31 | $149.89 | 486 918 |
| Mar 18, 2021 | $150.94 | $152.14 | $144.48 | $145.16 | 342 908 |
| Mar 17, 2021 | $154.90 | $156.23 | $149.66 | $155.56 | 319 142 |
| Mar 16, 2021 | $155.25 | $158.63 | $154.77 | $157.66 | 244 211 |
| Mar 15, 2021 | $156.37 | $156.37 | $153.63 | $155.75 | 312 447 |
| Mar 12, 2021 | $154.13 | $156.59 | $152.64 | $155.78 | 250 800 |
| Mar 11, 2021 | $152.82 | $157.36 | $150.07 | $156.88 | 270 238 |
| Mar 10, 2021 | $149.17 | $152.04 | $147.32 | $147.72 | 438 455 |
| Mar 09, 2021 | $139.96 | $147.68 | $139.95 | $146.51 | 489 549 |
| Mar 08, 2021 | $139.57 | $140.84 | $135.36 | $136.64 | 597 638 |
| Mar 05, 2021 | $141.95 | $142.56 | $131.01 | $139.36 | 530 499 |
| Mar 04, 2021 | $146.20 | $147.72 | $138.26 | $140.07 | 692 029 |
| Mar 03, 2021 | $154.26 | $154.53 | $146.68 | $147.37 | 416 399 |
| Mar 02, 2021 | $161.28 | $161.28 | $152.31 | $155.00 | 264 192 |
| Mar 01, 2021 | $157.94 | $159.95 | $156.38 | $158.53 | 232 319 |
| Feb 26, 2021 | $155.00 | $159.50 | $152.52 | $155.88 | 605 286 |
