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 |
| Jul 22, 2020 | $89.78 | $90.47 | $88.39 | $89.31 | 137 200 |
| Jul 21, 2020 | $91.09 | $91.88 | $89.21 | $89.79 | 159 800 |
| Jul 20, 2020 | $91.08 | $91.96 | $89.76 | $90.47 | 211 900 |
| Jul 17, 2020 | $89.22 | $91.59 | $88.26 | $90.80 | 191 800 |
| Jul 16, 2020 | $89.32 | $90.23 | $88.27 | $89.33 | 206 400 |
| Jul 15, 2020 | $89.75 | $91.09 | $88.63 | $89.86 | 297 900 |
| Jul 14, 2020 | $85.07 | $89.21 | $84.21 | $88.90 | 249 400 |
| Jul 13, 2020 | $86.63 | $88.61 | $84.77 | $85.07 | 316 500 |
| Jul 10, 2020 | $88.68 | $89.06 | $85.38 | $86.14 | 343 800 |
| Jul 09, 2020 | $88.18 | $89.86 | $85.62 | $88.53 | 247 600 |
| Jul 08, 2020 | $87.11 | $89.20 | $86.90 | $88.55 | 164 300 |
| Jul 07, 2020 | $87.24 | $88.34 | $86.08 | $86.66 | 164 700 |
| Jul 06, 2020 | $90.00 | $90.00 | $86.67 | $87.61 | 303 500 |
| Jul 02, 2020 | $88.54 | $89.72 | $87.51 | $88.57 | 280 875 |
| Jul 01, 2020 | $83.90 | $89.61 | $83.90 | $87.37 | 413 017 |
| Jun 30, 2020 | $81.89 | $83.86 | $81.30 | $83.66 | 342 423 |
| Jun 29, 2020 | $79.47 | $81.87 | $79.13 | $81.60 | 475 732 |
| Jun 26, 2020 | $84.19 | $85.56 | $79.80 | $80.27 | 1 228 835 |
| Jun 25, 2020 | $86.56 | $89.10 | $84.73 | $88.69 | 452 400 |
| Jun 24, 2020 | $87.00 | $88.26 | $83.84 | $86.76 | 362 875 |
| Jun 23, 2020 | $87.33 | $88.79 | $87.00 | $87.59 | 724 316 |
| Jun 22, 2020 | $85.24 | $87.14 | $85.20 | $86.28 | 574 062 |
| Jun 19, 2020 | $86.74 | $89.12 | $84.84 | $85.06 | 694 931 |
| Jun 18, 2020 | $85.55 | $87.30 | $85.05 | $85.83 | 426 692 |
| Jun 17, 2020 | $83.82 | $86.86 | $83.66 | $85.77 | 493 200 |
