NASDAQ:FRPT
Freshpet Stock Price (Quote)
$106.36
+1.38 (+1.31%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $102.99 | $117.65 | Friday, 26th Apr 2024 FRPT stock ended at $106.36. This is 1.31% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.59% from a day low at $104.02 to a day high of $107.75. |
| 90 days | $84.02 | $117.65 | |
| 52 weeks | $54.60 | $117.65 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2023 | $68.00 | $68.10 | $65.49 | $66.01 | 692 391 |
| Sep 20, 2023 | $72.95 | $73.19 | $68.09 | $68.33 | 870 099 |
| Sep 19, 2023 | $72.52 | $73.13 | $71.62 | $72.46 | 336 810 |
| Sep 18, 2023 | $72.21 | $73.30 | $71.87 | $72.72 | 442 640 |
| Sep 15, 2023 | $71.97 | $72.88 | $71.69 | $72.24 | 466 223 |
| Sep 14, 2023 | $72.17 | $73.05 | $71.18 | $72.13 | 349 893 |
| Sep 13, 2023 | $73.46 | $73.82 | $72.04 | $72.20 | 379 419 |
| Sep 12, 2023 | $72.39 | $72.96 | $71.95 | $72.22 | 250 028 |
| Sep 11, 2023 | $73.93 | $75.10 | $70.82 | $72.36 | 421 696 |
| Sep 08, 2023 | $74.37 | $74.94 | $73.10 | $73.42 | 365 585 |
| Sep 07, 2023 | $74.47 | $75.19 | $73.83 | $74.50 | 329 457 |
| Sep 06, 2023 | $76.24 | $76.38 | $73.60 | $74.73 | 491 056 |
| Sep 05, 2023 | $75.60 | $77.33 | $74.90 | $76.15 | 352 001 |
| Sep 01, 2023 | $76.15 | $76.99 | $75.72 | $75.74 | 306 852 |
| Aug 31, 2023 | $76.78 | $77.28 | $75.26 | $75.51 | 535 927 |
| Aug 30, 2023 | $74.30 | $77.74 | $74.30 | $76.99 | 504 557 |
| Aug 29, 2023 | $72.85 | $75.52 | $72.85 | $74.75 | 461 131 |
| Aug 28, 2023 | $72.99 | $74.06 | $72.32 | $72.45 | 486 965 |
| Aug 25, 2023 | $73.26 | $74.68 | $72.73 | $73.35 | 509 307 |
| Aug 24, 2023 | $75.29 | $75.29 | $72.66 | $73.25 | 600 729 |
| Aug 23, 2023 | $76.13 | $77.08 | $75.53 | $75.74 | 770 615 |
| Aug 22, 2023 | $77.24 | $78.97 | $75.45 | $76.40 | 738 182 |
| Aug 21, 2023 | $79.95 | $80.50 | $77.26 | $77.47 | 847 314 |
| Aug 18, 2023 | $78.59 | $80.54 | $78.12 | $79.28 | 380 798 |
| Aug 17, 2023 | $80.74 | $81.02 | $78.90 | $79.16 | 271 106 |
