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 |
| Aug 26, 2020 | $113.39 | $114.18 | $111.17 | $112.59 | 358 912 |
| Aug 25, 2020 | $114.00 | $114.25 | $112.34 | $113.45 | 205 910 |
| Aug 24, 2020 | $114.00 | $114.83 | $113.07 | $113.80 | 237 218 |
| Aug 21, 2020 | $115.02 | $115.39 | $112.61 | $113.65 | 322 333 |
| Aug 20, 2020 | $109.00 | $115.45 | $109.00 | $115.00 | 322 347 |
| Aug 19, 2020 | $111.53 | $111.53 | $108.84 | $109.89 | 213 254 |
| Aug 18, 2020 | $109.61 | $111.54 | $108.47 | $111.03 | 236 091 |
| Aug 17, 2020 | $108.00 | $111.61 | $107.99 | $109.84 | 443 340 |
| Aug 14, 2020 | $106.71 | $108.00 | $105.95 | $107.99 | 236 892 |
| Aug 13, 2020 | $103.40 | $106.45 | $102.43 | $106.21 | 261 632 |
| Aug 12, 2020 | $99.75 | $104.21 | $99.75 | $102.61 | 294 345 |
| Aug 11, 2020 | $104.24 | $105.37 | $98.24 | $98.93 | 386 274 |
| Aug 10, 2020 | $102.24 | $104.98 | $100.60 | $104.23 | 345 435 |
| Aug 07, 2020 | $102.77 | $104.87 | $100.93 | $102.23 | 270 060 |
| Aug 06, 2020 | $103.00 | $103.16 | $100.67 | $102.71 | 347 577 |
| Aug 05, 2020 | $108.29 | $108.39 | $103.06 | $103.23 | 362 551 |
| Aug 04, 2020 | $107.00 | $110.95 | $103.50 | $104.79 | 738 293 |
| Aug 03, 2020 | $97.12 | $102.55 | $96.79 | $100.77 | 513 025 |
| Jul 31, 2020 | $95.67 | $96.32 | $93.03 | $96.05 | 374 480 |
| Jul 30, 2020 | $92.53 | $95.77 | $91.32 | $95.12 | 182 872 |
| Jul 29, 2020 | $92.24 | $94.56 | $92.03 | $93.94 | 197 955 |
| Jul 28, 2020 | $90.97 | $93.50 | $90.25 | $91.80 | 217 208 |
| Jul 27, 2020 | $88.36 | $91.67 | $87.28 | $91.56 | 189 359 |
| Jul 24, 2020 | $87.68 | $88.95 | $86.53 | $87.85 | 175 381 |
| Jul 23, 2020 | $89.30 | $91.18 | $87.87 | $88.29 | 152 346 |
