NASDAQ:FRPT
Freshpet Stock Price (Quote)
$115.86
+0.150 (+0.130%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $104.88 | $116.96 | Thursday, 28th Mar 2024 FRPT stock ended at $115.86. This is 0.130% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.44% from a day low at $115.11 to a day high of $116.77. |
90 days | $82.16 | $116.96 | |
52 weeks | $54.60 | $116.96 |
Historical Freshpet prices
Date | Open | High | Low | Close | Volume |
2023-12-08 | $76.45 | $77.13 | $75.64 | $76.25 | 800 259 |
2023-12-07 | $73.09 | $75.91 | $71.98 | $75.51 | 645 100 |
2023-12-06 | $71.67 | $73.26 | $71.67 | $72.44 | 503 842 |
2023-12-05 | $72.05 | $73.19 | $71.22 | $71.60 | 534 424 |
2023-12-04 | $71.84 | $73.52 | $71.42 | $72.19 | 851 383 |
2023-12-01 | $70.70 | $72.36 | $70.58 | $71.72 | 987 448 |
2023-11-30 | $70.10 | $71.09 | $69.37 | $70.95 | 364 877 |
2023-11-29 | $70.53 | $71.51 | $69.66 | $69.98 | 733 655 |
2023-11-28 | $68.71 | $70.50 | $68.26 | $70.35 | 688 174 |
2023-11-27 | $69.11 | $69.31 | $68.38 | $68.70 | 358 383 |
2023-11-24 | $69.73 | $70.64 | $69.19 | $69.30 | 135 684 |
2023-11-22 | $69.34 | $70.17 | $69.22 | $69.85 | 351 243 |
2023-11-21 | $69.64 | $69.75 | $68.89 | $69.06 | 282 278 |
2023-11-20 | $70.24 | $70.61 | $69.28 | $69.62 | 344 032 |
2023-11-17 | $69.52 | $70.39 | $68.52 | $69.87 | 1 042 960 |
2023-11-16 | $68.59 | $69.51 | $68.14 | $68.92 | 357 892 |
2023-11-15 | $70.09 | $70.73 | $68.98 | $69.03 | 396 391 |
2023-11-14 | $68.75 | $70.30 | $68.73 | $69.67 | 474 705 |
2023-11-13 | $66.82 | $69.00 | $66.36 | $67.43 | 580 435 |
2023-11-10 | $66.50 | $67.68 | $66.40 | $67.03 | 384 446 |
2023-11-09 | $66.44 | $67.69 | $65.85 | $66.47 | 338 407 |
2023-11-08 | $67.89 | $68.53 | $65.81 | $66.31 | 671 124 |
2023-11-07 | $67.70 | $69.15 | $67.51 | $67.89 | 970 475 |
2023-11-06 | $71.07 | $73.75 | $66.55 | $68.10 | 3 527 922 |
2023-11-03 | $59.28 | $59.67 | $57.50 | $58.25 | 717 429 |