Skip to main content

Freshpet, Inc. - Common Stock (NQ:FRPT)

82.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 81.89 84.20 81.89 82.04 986,496 +0.93(+1.15%)
May 07, 2025 81.28 82.13 80.00 81.11 1,214,492 +0.19(+0.23%)
May 06, 2025 78.87 82.05 78.53 80.92 2,274,433 +1.83(+2.31%)
May 05, 2025 74.00 80.62 73.95 79.09 2,995,919 +2.73(+3.58%)
May 02, 2025 73.48 77.32 73.48 76.36 1,946,678 +3.64(+5.01%)
May 01, 2025 73.76 75.22 72.64 72.72 950,783 -0.82(-1.12%)
Apr 30, 2025 71.69 73.88 71.40 73.54 1,284,677 -0.37(-0.50%)
Apr 29, 2025 73.07 74.33 71.19 73.91 845,353 +0.51(+0.69%)
Apr 28, 2025 74.59 74.94 72.34 73.40 679,699 -1.25(-1.67%)
Apr 25, 2025 74.98 75.41 72.54 74.65 748,052 -0.47(-0.63%)
Apr 24, 2025 74.24 76.09 74.03 75.12 705,224 +1.00(+1.35%)
Apr 23, 2025 74.94 77.63 73.55 74.12 1,648,895 +1.78(+2.46%)
Apr 22, 2025 73.81 74.38 72.19 72.34 956,229 -0.92(-1.26%)
Apr 21, 2025 77.14 77.14 72.86 73.26 1,105,026 -4.31(-5.56%)
Apr 17, 2025 77.63 78.64 76.44 77.57 782,286 +0.94(+1.23%)
Apr 16, 2025 78.63 80.37 75.57 76.63 1,132,860 -2.63(-3.32%)
Apr 15, 2025 81.82 82.34 79.01 79.26 923,290 -1.98(-2.44%)
Apr 14, 2025 81.78 82.69 80.75 81.24 1,067,345 +1.05(+1.31%)
Apr 11, 2025 78.72 81.57 76.55 80.19 1,181,157 +2.02(+2.58%)
Apr 10, 2025 80.41 80.98 75.79 78.17 1,527,311 -4.71(-5.68%)
Apr 09, 2025 73.12 83.43 72.90 82.88 1,685,652 +8.75(+11.80%)
Apr 08, 2025 83.01 83.04 73.46 74.13 1,566,128 -5.57(-6.99%)
Apr 07, 2025 74.65 82.40 74.14 79.70 1,852,773 +0.21(+0.26%)
Apr 04, 2025 79.00 80.73 77.15 79.49 1,750,062 -1.71(-2.11%)
Apr 03, 2025 82.24 83.77 80.70 81.20 840,693 -4.53(-5.28%)
Apr 02, 2025 83.09 86.19 83.08 85.73 891,339 +1.26(+1.49%)
Apr 01, 2025 83.71 85.11 81.80 84.47 935,208 +1.30(+1.56%)
Mar 31, 2025 83.76 83.77 80.90 83.17 1,098,993 -1.22(-1.45%)
Mar 28, 2025 85.80 86.19 83.01 84.39 1,052,745 -2.26(-2.61%)
Mar 27, 2025 84.62 87.77 83.68 86.65 788,771 +1.35(+1.58%)
Mar 26, 2025 84.75 86.07 83.28 85.30 1,421,239 -0.93(-1.08%)
Mar 25, 2025 87.42 88.31 84.72 86.23 936,324 -2.53(-2.85%)
Mar 24, 2025 87.00 89.06 85.72 88.76 1,539,720 +2.12(+2.45%)
Mar 21, 2025 86.06 88.89 85.48 86.64 9,845,501 +0.22(+0.25%)
Mar 20, 2025 85.37 87.75 84.84 86.42 1,351,171 +0.72(+0.84%)
Mar 19, 2025 85.09 88.02 84.52 85.70 1,291,481 +0.61(+0.72%)
Mar 18, 2025 88.84 88.99 84.88 85.09 1,662,156 -4.23(-4.74%)
Mar 17, 2025 87.46 91.25 86.42 89.32 1,338,823 +1.48(+1.68%)
Mar 14, 2025 86.64 90.76 85.65 87.84 1,767,574 +1.34(+1.55%)
Mar 13, 2025 86.77 87.09 84.50 86.50 1,093,576 -0.27(-0.31%)
Mar 12, 2025 86.81 88.29 84.79 86.77 1,719,801 +2.99(+3.57%)
Mar 11, 2025 82.67 86.82 80.27 83.78 3,148,162 -1.27(-1.49%)
Mar 10, 2025 96.39 96.39 84.41 85.05 4,823,514 -11.81(-12.19%)
Mar 07, 2025 92.46 97.00 89.59 96.86 1,623,058 +5.78(+6.35%)
Mar 06, 2025 95.16 96.06 90.16 91.08 1,516,601 -4.98(-5.18%)
Mar 05, 2025 93.80 96.52 93.53 96.06 864,254 +1.41(+1.49%)
Mar 04, 2025 95.50 97.18 93.88 94.65 2,463,740 -1.48(-1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.