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 |
| Oct 01, 2020 | $112.77 | $113.36 | $110.74 | $113.33 | 232 005 |
| Sep 30, 2020 | $109.50 | $112.12 | $109.10 | $111.65 | 246 515 |
| Sep 29, 2020 | $107.84 | $110.59 | $107.27 | $109.03 | 200 441 |
| Sep 28, 2020 | $104.57 | $107.74 | $104.57 | $107.48 | 242 092 |
| Sep 25, 2020 | $104.64 | $104.64 | $101.35 | $102.57 | 396 345 |
| Sep 24, 2020 | $103.76 | $106.24 | $103.13 | $104.28 | 315 938 |
| Sep 23, 2020 | $106.88 | $107.03 | $104.29 | $104.83 | 228 287 |
| Sep 22, 2020 | $105.51 | $107.23 | $104.58 | $106.99 | 402 106 |
| Sep 21, 2020 | $103.99 | $105.82 | $103.16 | $105.20 | 390 274 |
| Sep 18, 2020 | $107.36 | $107.36 | $104.30 | $105.94 | 572 741 |
| Sep 17, 2020 | $106.32 | $107.78 | $103.07 | $105.97 | 540 506 |
| Sep 16, 2020 | $111.45 | $113.09 | $108.01 | $108.42 | 449 887 |
| Sep 15, 2020 | $110.96 | $112.62 | $110.36 | $110.94 | 250 383 |
| Sep 14, 2020 | $109.79 | $112.33 | $108.81 | $110.34 | 288 220 |
| Sep 11, 2020 | $108.84 | $110.07 | $107.36 | $108.41 | 238 614 |
| Sep 10, 2020 | $111.05 | $112.02 | $106.98 | $107.64 | 322 372 |
| Sep 09, 2020 | $107.68 | $111.10 | $107.68 | $110.20 | 257 331 |
| Sep 08, 2020 | $105.70 | $109.67 | $104.54 | $105.96 | 342 413 |
| Sep 04, 2020 | $109.19 | $111.78 | $104.30 | $108.02 | 399 967 |
| Sep 03, 2020 | $112.71 | $113.50 | $107.39 | $109.01 | 428 603 |
| Sep 02, 2020 | $116.29 | $116.60 | $113.00 | $114.11 | 413 689 |
| Sep 01, 2020 | $114.09 | $115.99 | $113.72 | $114.80 | 386 551 |
| Aug 31, 2020 | $112.10 | $114.44 | $111.76 | $113.60 | 225 208 |
| Aug 28, 2020 | $110.93 | $112.61 | $109.95 | $112.22 | 348 412 |
| Aug 27, 2020 | $113.80 | $113.96 | $108.69 | $110.07 | 382 517 |
