NASDAQ:FRPT
Freshpet Stock Price (Quote)
$103.84
-1.31 (-1.25%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $103.55 | $117.65 | Thursday, 18th Apr 2024 FRPT stock ended at $103.84. This is 1.25% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $103.55 to a day high of $105.41. |
| 90 days | $84.02 | $117.65 | |
| 52 weeks | $54.60 | $117.65 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $134.76 | $137.73 | $131.82 | $136.88 | 334 465 |
| 2020-11-27 | $132.00 | $133.78 | $131.43 | $133.73 | 86 066 |
| 2020-11-25 | $131.95 | $132.60 | $129.44 | $131.12 | 178 368 |
| 2020-11-24 | $139.17 | $139.46 | $130.60 | $131.10 | 273 034 |
| 2020-11-23 | $136.01 | $138.61 | $134.57 | $137.30 | 153 064 |
| 2020-11-20 | $133.58 | $136.07 | $131.65 | $135.75 | 194 411 |
| 2020-11-19 | $135.20 | $139.17 | $134.44 | $135.01 | 290 395 |
| 2020-11-18 | $136.55 | $139.18 | $134.86 | $135.37 | 241 192 |
| 2020-11-17 | $131.46 | $137.85 | $129.40 | $136.55 | 275 993 |
| 2020-11-16 | $129.96 | $132.90 | $129.31 | $131.34 | 249 394 |
| 2020-11-13 | $130.22 | $131.56 | $127.23 | $129.10 | 254 129 |
| 2020-11-12 | $128.56 | $131.96 | $126.69 | $128.35 | 244 361 |
| 2020-11-11 | $123.23 | $128.58 | $120.51 | $128.07 | 250 586 |
| 2020-11-10 | $126.10 | $126.38 | $116.93 | $121.12 | 446 464 |
| 2020-11-09 | $138.23 | $139.37 | $124.69 | $124.74 | 335 936 |
| 2020-11-06 | $136.29 | $139.71 | $133.00 | $135.26 | 323 934 |
| 2020-11-05 | $135.00 | $137.00 | $133.47 | $136.62 | 269 386 |
| 2020-11-04 | $126.99 | $135.04 | $126.25 | $133.60 | 264 342 |
| 2020-11-03 | $114.84 | $126.79 | $114.84 | $125.43 | 515 561 |
| 2020-11-02 | $115.70 | $119.24 | $114.88 | $118.51 | 276 641 |
| 2020-10-30 | $117.58 | $118.49 | $113.44 | $114.50 | 288 288 |
| 2020-10-29 | $117.03 | $120.07 | $115.39 | $118.29 | 193 963 |
| 2020-10-28 | $114.33 | $118.36 | $114.33 | $116.76 | 213 916 |
| 2020-10-27 | $116.41 | $119.29 | $115.95 | $117.51 | 167 669 |
| 2020-10-26 | $116.22 | $117.58 | $113.41 | $115.10 | 231 915 |
