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 |
| Feb 02, 2016 | $5.93 | $5.94 | $5.70 | $5.86 | 183 800 |
| Feb 01, 2016 | $5.93 | $6.17 | $5.77 | $5.97 | 351 600 |
| Jan 29, 2016 | $6.01 | $6.20 | $5.87 | $5.94 | 502 400 |
| Jan 28, 2016 | $6.17 | $6.32 | $5.85 | $5.89 | 269 100 |
| Jan 27, 2016 | $6.62 | $6.66 | $6.09 | $6.12 | 444 100 |
| Jan 26, 2016 | $6.55 | $6.88 | $6.42 | $6.69 | 196 700 |
| Jan 25, 2016 | $7.23 | $7.74 | $6.49 | $6.56 | 382 400 |
| Jan 22, 2016 | $6.97 | $7.31 | $6.75 | $7.16 | 421 400 |
| Jan 21, 2016 | $6.92 | $7.21 | $6.59 | $6.86 | 279 500 |
| Jan 20, 2016 | $6.59 | $7.01 | $6.38 | $6.93 | 317 700 |
| Jan 19, 2016 | $6.74 | $6.86 | $6.45 | $6.74 | 311 600 |
| Jan 15, 2016 | $6.74 | $6.95 | $6.42 | $6.88 | 676 400 |
| Jan 14, 2016 | $7.78 | $7.78 | $6.93 | $6.96 | 645 400 |
| Jan 13, 2016 | $7.86 | $8.25 | $7.50 | $7.72 | 358 500 |
| Jan 12, 2016 | $7.66 | $8.10 | $7.34 | $7.80 | 608 500 |
| Jan 11, 2016 | $8.00 | $8.13 | $7.17 | $7.57 | 349 900 |
| Jan 08, 2016 | $8.24 | $8.24 | $7.73 | $7.96 | 190 600 |
| Jan 07, 2016 | $8.02 | $8.25 | $7.86 | $8.15 | 322 700 |
| Jan 06, 2016 | $8.22 | $8.29 | $8.06 | $8.12 | 178 700 |
| Jan 05, 2016 | $8.33 | $8.59 | $8.10 | $8.31 | 147 800 |
