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 |
| 2020-10-23 | $114.74 | $118.91 | $114.26 | $117.80 | 167 761 |
| 2020-10-22 | $116.00 | $117.19 | $113.78 | $114.72 | 174 546 |
| 2020-10-21 | $120.09 | $121.59 | $115.65 | $115.83 | 220 657 |
| 2020-10-20 | $125.15 | $126.40 | $119.19 | $119.54 | 327 553 |
| 2020-10-19 | $125.39 | $126.60 | $123.92 | $124.08 | 144 647 |
| 2020-10-16 | $126.14 | $126.40 | $123.71 | $124.41 | 122 152 |
| 2020-10-15 | $121.96 | $125.44 | $120.87 | $125.12 | 149 476 |
| 2020-10-14 | $124.69 | $125.96 | $123.27 | $123.39 | 338 250 |
| 2020-10-13 | $122.63 | $124.98 | $122.61 | $124.42 | 186 872 |
| 2020-10-12 | $122.94 | $124.00 | $121.84 | $123.26 | 235 201 |
| 2020-10-09 | $120.22 | $121.97 | $120.13 | $121.71 | 239 114 |
| 2020-10-08 | $122.90 | $122.98 | $119.27 | $120.03 | 244 250 |
| 2020-10-07 | $118.45 | $123.19 | $117.72 | $121.08 | 381 597 |
| 2020-10-06 | $116.70 | $118.62 | $115.61 | $116.58 | 291 895 |
| 2020-10-05 | $114.44 | $117.25 | $114.37 | $116.23 | 298 988 |
| 2020-10-02 | $110.64 | $113.94 | $110.00 | $112.83 | 237 947 |
| 2020-10-01 | $112.77 | $113.36 | $110.74 | $113.33 | 232 005 |
| 2020-09-30 | $109.50 | $112.12 | $109.10 | $111.65 | 246 515 |
| 2020-09-29 | $107.84 | $110.59 | $107.27 | $109.03 | 200 441 |
| 2020-09-28 | $104.57 | $107.74 | $104.57 | $107.48 | 242 092 |
| 2020-09-25 | $104.64 | $104.64 | $101.35 | $102.57 | 396 345 |
| 2020-09-24 | $103.76 | $106.24 | $103.13 | $104.28 | 315 938 |
| 2020-09-23 | $106.88 | $107.03 | $104.29 | $104.83 | 228 287 |
| 2020-09-22 | $105.51 | $107.23 | $104.58 | $106.99 | 402 106 |
| 2020-09-21 | $103.99 | $105.82 | $103.16 | $105.20 | 390 274 |
