NASDAQ:FRPT
Freshpet Stock Price (Quote)
$105.15
-0.490 (-0.464%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.57 | $117.65 | Wednesday, 17th Apr 2024 FRPT stock ended at $105.15. This is 0.464% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.70% from a day low at $104.77 to a day high of $106.55. |
| 90 days | $83.79 | $117.65 | |
| 52 weeks | $54.60 | $117.65 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-30 | $64.87 | $66.12 | $64.21 | $65.81 | 415 749 |
| 2023-06-29 | $64.14 | $66.25 | $64.04 | $64.38 | 504 744 |
| 2023-06-28 | $62.13 | $63.77 | $61.36 | $63.73 | 405 228 |
| 2023-06-27 | $62.22 | $63.85 | $62.22 | $62.77 | 411 549 |
| 2023-06-26 | $62.21 | $63.92 | $61.97 | $62.32 | 467 744 |
| 2023-06-23 | $61.59 | $63.05 | $60.76 | $61.85 | 464 242 |
| 2023-06-22 | $62.14 | $62.90 | $60.92 | $61.78 | 407 550 |
| 2023-06-21 | $61.68 | $62.85 | $60.35 | $62.30 | 477 765 |
| 2023-06-20 | $63.73 | $64.52 | $61.22 | $62.00 | 981 136 |
| 2023-06-16 | $66.04 | $66.93 | $63.60 | $63.89 | 610 668 |
| 2023-06-15 | $66.82 | $67.32 | $65.56 | $65.82 | 483 519 |
| 2023-06-14 | $67.38 | $67.90 | $66.21 | $67.09 | 421 630 |
| 2023-06-13 | $66.52 | $68.25 | $66.30 | $67.12 | 447 090 |
| 2023-06-12 | $66.58 | $66.94 | $65.44 | $66.65 | 313 810 |
| 2023-06-09 | $66.39 | $67.35 | $65.44 | $66.07 | 424 136 |
| 2023-06-08 | $65.40 | $66.54 | $64.11 | $66.28 | 506 819 |
| 2023-06-07 | $64.62 | $66.93 | $64.62 | $65.51 | 984 620 |
| 2023-06-06 | $61.59 | $66.13 | $61.53 | $64.33 | 745 909 |
| 2023-06-05 | $61.65 | $62.54 | $61.26 | $61.90 | 576 947 |
| 2023-06-02 | $61.95 | $62.08 | $61.05 | $61.67 | 656 104 |
| 2023-06-01 | $59.87 | $61.93 | $59.01 | $61.38 | 660 173 |
| 2023-05-31 | $63.08 | $63.48 | $57.66 | $59.76 | 1 148 171 |
| 2023-05-30 | $62.86 | $64.47 | $62.51 | $63.37 | 521 666 |
| 2023-05-26 | $63.21 | $64.08 | $62.49 | $62.80 | 451 183 |
| 2023-05-25 | $66.17 | $66.17 | $63.67 | $64.11 | 541 443 |
