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 |
| Jan 20, 2021 | $146.49 | $147.96 | $145.68 | $146.53 | 199 458 |
| Jan 19, 2021 | $146.61 | $146.61 | $142.04 | $144.10 | 265 485 |
| Jan 15, 2021 | $142.91 | $145.23 | $138.88 | $144.61 | 241 918 |
| Jan 14, 2021 | $140.94 | $143.78 | $138.36 | $143.50 | 346 863 |
| Jan 13, 2021 | $142.48 | $145.98 | $140.11 | $140.52 | 237 153 |
| Jan 12, 2021 | $145.62 | $145.65 | $141.94 | $143.18 | 241 381 |
| Jan 11, 2021 | $149.35 | $149.35 | $144.23 | $145.18 | 178 665 |
| Jan 08, 2021 | $146.78 | $149.60 | $146.10 | $147.84 | 180 142 |
| Jan 07, 2021 | $144.35 | $147.82 | $143.75 | $146.83 | 233 551 |
| Jan 06, 2021 | $143.67 | $147.45 | $142.00 | $144.59 | 304 298 |
| Jan 05, 2021 | $137.29 | $141.89 | $135.85 | $140.33 | 223 461 |
| Jan 04, 2021 | $142.77 | $143.07 | $137.18 | $138.18 | 327 514 |
| Dec 31, 2020 | $141.70 | $143.91 | $139.17 | $141.99 | 188 373 |
| Dec 30, 2020 | $141.52 | $142.79 | $139.24 | $141.05 | 131 513 |
| Dec 29, 2020 | $142.88 | $144.80 | $136.15 | $140.25 | 209 666 |
| Dec 28, 2020 | $145.64 | $146.87 | $140.57 | $142.22 | 170 298 |
| Dec 24, 2020 | $142.88 | $143.50 | $141.27 | $143.31 | 66 246 |
| Dec 23, 2020 | $145.13 | $147.56 | $141.36 | $142.79 | 240 338 |
| Dec 22, 2020 | $142.00 | $145.87 | $141.20 | $144.34 | 311 457 |
| Dec 21, 2020 | $136.01 | $140.94 | $135.97 | $140.35 | 287 222 |
| Dec 18, 2020 | $138.51 | $142.74 | $137.28 | $138.33 | 588 276 |
| Dec 17, 2020 | $134.66 | $138.59 | $133.01 | $136.62 | 287 467 |
| Dec 16, 2020 | $132.99 | $136.55 | $131.68 | $131.99 | 306 308 |
| Dec 15, 2020 | $132.01 | $134.00 | $131.14 | $132.49 | 329 813 |
| Dec 14, 2020 | $134.02 | $134.62 | $132.44 | $132.85 | 290 736 |
