NASDAQ:FRPT
Freshpet Stock Price (Quote)
$106.07
-1.68 (-1.56%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $102.99 | $117.65 | Tuesday, 30th Apr 2024 FRPT stock ended at $106.07. This is 1.56% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $105.59 to a day high of $107.60. |
| 90 days | $84.02 | $117.65 | |
| 52 weeks | $54.60 | $117.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $7.15 | $7.51 | $6.90 | $7.04 | 564 900 |
| Mar 08, 2016 | $7.38 | $7.54 | $7.08 | $7.10 | 332 500 |
| Mar 07, 2016 | $7.23 | $7.72 | $7.02 | $7.35 | 271 000 |
| Mar 04, 2016 | $7.07 | $7.45 | $6.92 | $7.20 | 300 700 |
| Mar 03, 2016 | $6.97 | $7.77 | $6.79 | $7.08 | 361 300 |
| Mar 02, 2016 | $6.72 | $7.09 | $6.63 | $6.90 | 829 500 |
| Mar 01, 2016 | $6.68 | $7.06 | $6.49 | $6.70 | 778 100 |
| Feb 29, 2016 | $6.75 | $6.91 | $6.62 | $6.65 | 245 300 |
| Feb 26, 2016 | $6.71 | $7.15 | $6.51 | $6.74 | 249 400 |
| Feb 25, 2016 | $6.68 | $7.15 | $6.55 | $6.70 | 159 200 |
| Feb 24, 2016 | $6.66 | $7.07 | $6.33 | $6.69 | 138 000 |
| Feb 23, 2016 | $7.07 | $7.18 | $6.44 | $6.70 | 367 200 |
| Feb 22, 2016 | $6.81 | $7.08 | $6.71 | $7.03 | 242 600 |
| Feb 19, 2016 | $6.99 | $7.04 | $6.74 | $6.77 | 202 300 |
| Feb 18, 2016 | $6.93 | $7.18 | $6.55 | $7.03 | 282 600 |
| Feb 17, 2016 | $7.07 | $7.33 | $6.84 | $6.94 | 431 500 |
| Feb 16, 2016 | $6.38 | $7.04 | $6.33 | $7.01 | 355 700 |
| Feb 12, 2016 | $6.43 | $7.06 | $6.16 | $6.37 | 541 100 |
| Feb 11, 2016 | $6.08 | $6.74 | $5.94 | $6.37 | 1 084 800 |
| Feb 10, 2016 | $6.12 | $6.49 | $5.99 | $6.17 | 309 900 |
| Feb 09, 2016 | $6.00 | $6.10 | $5.85 | $6.03 | 888 800 |
| Feb 08, 2016 | $5.92 | $6.11 | $5.69 | $6.04 | 445 700 |
| Feb 05, 2016 | $6.11 | $6.35 | $5.91 | $5.93 | 501 000 |
| Feb 04, 2016 | $5.95 | $6.31 | $5.91 | $6.10 | 413 100 |
| Feb 03, 2016 | $5.99 | $6.06 | $5.60 | $5.95 | 200 900 |
