NASDAQ:FRPT
Freshpet Stock Price (Quote)
$104.98
+0.380 (+0.363%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $102.99 | $117.65 | Thursday, 25th Apr 2024 FRPT stock ended at $104.98. This is 0.363% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.54% from a day low at $102.99 to a day high of $105.61. |
| 90 days | $84.02 | $117.65 | |
| 52 weeks | $54.60 | $117.65 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $70.10 | $71.09 | $69.37 | $70.95 | 364 877 |
| Nov 29, 2023 | $70.53 | $71.51 | $69.66 | $69.98 | 733 655 |
| Nov 28, 2023 | $68.71 | $70.50 | $68.26 | $70.35 | 688 174 |
| Nov 27, 2023 | $69.11 | $69.31 | $68.38 | $68.70 | 358 383 |
| Nov 24, 2023 | $69.73 | $70.64 | $69.19 | $69.30 | 135 684 |
| Nov 22, 2023 | $69.34 | $70.17 | $69.22 | $69.85 | 351 243 |
| Nov 21, 2023 | $69.64 | $69.75 | $68.89 | $69.06 | 282 278 |
| Nov 20, 2023 | $70.24 | $70.61 | $69.28 | $69.62 | 344 032 |
| Nov 17, 2023 | $69.52 | $70.39 | $68.52 | $69.87 | 1 042 960 |
| Nov 16, 2023 | $68.59 | $69.51 | $68.14 | $68.92 | 357 892 |
| Nov 15, 2023 | $70.09 | $70.73 | $68.98 | $69.03 | 396 391 |
| Nov 14, 2023 | $68.75 | $70.30 | $68.73 | $69.67 | 474 705 |
| Nov 13, 2023 | $66.82 | $69.00 | $66.36 | $67.43 | 580 435 |
| Nov 10, 2023 | $66.50 | $67.68 | $66.40 | $67.03 | 384 446 |
| Nov 09, 2023 | $66.44 | $67.69 | $65.85 | $66.47 | 338 407 |
| Nov 08, 2023 | $67.89 | $68.53 | $65.81 | $66.31 | 671 124 |
| Nov 07, 2023 | $67.70 | $69.15 | $67.51 | $67.89 | 970 475 |
| Nov 06, 2023 | $71.07 | $73.75 | $66.55 | $68.10 | 3 527 922 |
| Nov 03, 2023 | $59.28 | $59.67 | $57.50 | $58.25 | 717 429 |
| Nov 02, 2023 | $57.11 | $58.73 | $57.11 | $58.06 | 658 985 |
| Nov 01, 2023 | $57.33 | $57.45 | $54.60 | $55.87 | 775 040 |
| Oct 31, 2023 | $58.00 | $58.36 | $57.25 | $57.40 | 608 031 |
| Oct 30, 2023 | $58.67 | $58.77 | $57.00 | $57.82 | 394 119 |
| Oct 27, 2023 | $57.78 | $58.27 | $56.79 | $57.87 | 405 108 |
| Oct 26, 2023 | $58.90 | $59.79 | $57.66 | $57.71 | 521 404 |
