Dark

FRPT
Freshpet, Inc.
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

59.58USD-1.910%(-1.16)727,557

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

60.83USD+0.148%(+0.09)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

59.54USD-0.067%(-0.04)138,631

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	60.5400	61.4000	59.190000	59.5400	-1.976%	727,557	0.000%
2026-07-30	60.8000	61.0950	58.600000	60.7400	-1.937%	735,750	-1.976%
2026-07-29	60.5500	62.7300	60.550000	61.9400	+1.176%	899,827	-3.875%
2026-07-28	60.9400	62.6150	60.150000	61.2200	+2.891%	1,115,676	-2.744%
2026-07-27	58.4300	60.5300	58.155000	59.5000	+3.406%	997,443	+0.067%
2026-07-24	56.1400	58.0800	55.370000	57.5400	+1.553%	1,057,911	+3.476%
2026-07-23	57.1200	58.8900	56.330000	56.6600	-1.819%	892,978	+5.083%
2026-07-22	58.6200	58.8050	57.010000	57.7100	-1.552%	782,621	+3.171%
2026-07-21	56.6900	58.8799	56.342500	58.6200	+2.932%	1,114,400	+1.569%
2026-07-20	56.9700	57.3100	55.895000	56.9500	+0.547%	770,155	+4.548%
2026-07-17	56.4100	57.7800	54.470000	56.6400	-0.509%	1,163,720	+5.120%
2026-07-16	56.9200	57.9900	56.370000	56.9300	+1.245%	829,716	+4.585%
2026-07-15	55.0400	57.5700	54.684700	56.2300	+3.688%	1,007,686	+5.887%
2026-07-14	55.5900	55.9500	53.860000	54.2300	-3.022%	834,196	+9.792%
2026-07-13	53.6100	58.3900	53.550000	55.9200	+4.289%	1,699,551	+6.474%
2026-07-10	55.6100	55.9900	53.480000	53.6200	-3.335%	818,653	+11.041%
2026-07-09	53.6700	56.1000	53.020000	55.4700	+2.249%	978,587	+7.337%
2026-07-08	54.0500	54.8600	52.375000	54.2500	-0.477%	1,649,653	+9.751%
2026-07-07	55.0700	55.9000	53.535000	54.5100	+0.776%	1,356,850	+9.228%
2026-07-06	56.3100	56.4500	53.230000	54.0900	-4.062%	1,470,080	+10.076%
2026-07-02	56.7500	57.8100	54.960000	56.3800	+0.679%	1,918,799	+5.605%
2026-07-01	59.2000	60.6300	52.215000	56.0000	-5.277%	2,951,631	+6.321%
2026-06-30	60.5500	60.5500	58.180100	59.1200	-2.507%	1,802,270	+0.710%
2026-06-29	57.9300	60.7800	57.630000	60.6400	+5.589%	1,918,057	-1.814%
2026-06-26	52.5450	57.8700	52.545000	57.4300	+7.587%	2,403,014	+3.674%
2026-06-25	52.6000	54.0750	52.600000	53.3800	+1.214%	977,374	+11.540%
2026-06-24	53.4200	54.5300	51.680000	52.7400	-1.180%	1,289,009	+12.893%
2026-06-23	51.3900	53.4450	51.130000	53.3700	+4.811%	1,345,068	+11.561%
2026-06-22	55.4900	55.4900	50.500000	50.9200	-7.435%	2,159,475	+16.929%
2026-06-18	56.3400	56.8600	54.770000	55.0100	-1.168%	1,633,805	+8.235%
2026-06-17	56.8500	57.9300	55.350000	55.6600	-2.505%	960,925	+6.971%
2026-06-16	54.4500	57.5700	54.094200	57.0900	+4.772%	1,346,188	+4.291%
2026-06-15	53.4500	55.5999	53.055000	54.4900	+3.475%	1,440,231	+9.268%
2026-06-12	52.1500	53.4800	51.500000	52.6600	+0.843%	779,153	+13.065%
2026-06-11	50.2300	52.9100	49.450800	52.2200	+3.202%	1,228,721	+14.018%
2026-06-10	51.0800	52.0300	50.439300	50.6000	-1.075%	1,352,929	+17.668%
2026-06-09	51.6100	53.4600	50.825000	51.1500	-0.486%	1,177,850	+16.403%
2026-06-08	49.2800	52.3700	48.650000	51.4000	+3.337%	1,853,988	+15.837%
2026-06-05	49.5800	50.4100	48.490000	49.7400	+1.056%	1,561,613	+19.702%
2026-06-04	50.4000	51.2100	48.010000	49.2200	-1.560%	1,614,467	+20.967%
2026-06-03	49.8800	51.1700	49.000000	50.0000	+0.281%	1,800,116	+19.080%
2026-06-02	49.2300	50.6700	47.504600	49.8600	+0.890%	1,560,067	+19.414%
2026-06-01	50.6200	50.8250	48.920000	49.4200	-4.225%	1,656,224	+20.478%
2026-05-29	52.9200	53.4600	51.450000	51.6000	-2.807%	1,415,851	+15.388%
2026-05-28	51.7200	53.6100	51.360000	53.0900	+1.452%	1,473,137	+12.149%
2026-05-27	50.9900	52.7200	50.700000	52.3300	+2.608%	2,407,593	+13.778%
2026-05-26	51.6600	52.1000	50.570000	51.0000	-1.124%	1,934,657	+16.745%
2026-05-22	51.1800	51.6200	50.000000	51.5800	+0.546%	1,708,638	+15.432%
2026-05-21	51.0000	51.7000	48.965000	51.3000	+6.101%	2,686,936	+16.062%
2026-05-20	47.5200	48.6600	46.450000	48.3500	+2.026%	2,162,155	+23.144%
2026-05-19	48.6500	49.2800	47.000000	47.3900	-2.188%	1,616,691	+25.638%
2026-05-18	50.0400	51.8300	47.840000	48.4500	-1.824%	1,548,080	+22.890%
2026-05-15	49.0900	49.9500	47.810000	49.3500	+0.020%	1,362,043	+20.648%
2026-05-14	48.6400	50.5000	48.550000	49.3400	+1.460%	2,085,457	+20.673%
2026-05-13	50.6300	51.1300	47.950000	48.6300	-5.149%	2,220,993	+22.435%
2026-05-12	50.1600	52.3700	49.570000	51.2700	+3.284%	2,078,496	+16.130%
2026-05-11	52.8500	53.3650	49.575000	49.6400	-6.481%	1,888,324	+19.944%
2026-05-08	55.7900	55.8900	52.130000	53.0800	-4.994%	1,869,782	+12.170%
2026-05-07	56.9900	57.9400	55.300000	55.8700	+1.721%	2,859,699	+6.569%
2026-05-06	61.8800	62.0000	52.725000	54.9250	-8.717%	4,911,316	+8.402%
2026-05-05	63.5500	64.2800	60.080000	60.1700	-5.334%	2,040,488	-1.047%
2026-05-04	62.9900	65.0000	61.970000	63.5600	-2.441%	1,195,394	-6.325%
2026-05-01	67.3800	67.9597	64.920000	65.1500	-3.310%	951,762	-8.611%
2026-04-30	66.5100	67.8100	65.760000	67.3800	+1.875%	952,836	-11.636%
2026-04-29	65.1600	66.4000	64.840000	66.1400	+0.746%	1,035,510	-9.979%
2026-04-28	65.4600	66.4900	64.800000	65.6500	+0.306%	648,036	-9.307%
2026-04-27	66.0500	67.5900	64.850000	65.4500	-1.058%	847,508	-9.030%
2026-04-24	65.6400	66.3600	64.600000	66.1500	+0.900%	889,790	-9.992%
2026-04-23	66.1200	66.8400	63.310000	65.5600	-0.606%	1,041,541	-9.182%
2026-04-22	65.6400	67.1650	65.500000	65.9600	+1.743%	928,305	-9.733%
2026-04-21	68.0400	68.7100	64.350000	64.8300	-4.830%	1,342,909	-8.160%
2026-04-20	69.1900	69.6700	67.580000	68.1200	-1.986%	877,476	-12.595%
2026-04-17	67.7700	71.9900	66.345400	69.5000	+3.208%	1,700,615	-14.331%
2026-04-16	68.4650	69.5300	66.500000	67.3400	-2.108%	993,972	-11.583%
2026-04-15	69.3400	69.8400	67.530000	68.7900	-0.463%	851,471	-13.447%
2026-04-14	68.3900	69.7400	67.880000	69.1100	+1.260%	1,010,610	-13.847%
2026-04-13	65.4500	68.3500	64.280000	68.2500	+5.324%	1,179,543	-12.762%
2026-04-10	65.8800	67.0000	64.065000	64.8000	-2.747%	1,198,830	-8.117%
2026-04-09	64.6100	67.1800	63.200000	66.6300	+2.460%	1,243,020	-10.641%
2026-04-08	66.1900	67.2300	63.955000	65.0300	+3.157%	2,042,475	-8.442%
2026-04-07	58.6900	63.4100	57.775000	63.0400	+6.829%	2,186,360	-5.552%
2026-04-06	59.5300	59.8800	57.060000	59.0100	-0.657%	1,219,398	+0.898%
2026-04-02	59.0100	61.2850	58.000000	59.4000	-1.132%	1,514,552	+0.236%
2026-04-01	58.4400	60.8500	56.800000	60.0800	+1.900%	1,708,479	-0.899%
2026-03-31	56.6000	59.7100	56.600000	58.9600	+4.170%	1,065,093	+0.984%
2026-03-30	56.6600	57.6700	56.010000	56.6000	+1.198%	1,199,671	+5.194%
2026-03-27	58.7800	59.0500	55.700000	55.9300	-4.865%	1,446,258	+6.454%
2026-03-26	59.5100	60.1200	57.200000	58.7900	-2.180%	1,703,424	+1.276%
2026-03-25	58.8100	60.5700	56.330000	60.1000	+1.985%	2,900,031	-0.932%
2026-03-24	64.6800	66.4200	52.310000	58.9300	-8.890%	5,193,208	+1.035%
2026-03-23	65.9100	66.5500	63.895000	64.6800	+0.217%	1,410,067	-7.947%
2026-03-20	64.0300	65.2500	62.410000	64.5400	+2.169%	1,723,526	-7.747%
2026-03-19	64.3000	64.4900	61.980000	63.1700	-2.965%	2,506,839	-5.746%
2026-03-18	66.6500	67.5982	64.860000	65.1000	-3.441%	1,859,471	-8.541%
2026-03-17	76.1300	78.4700	66.330000	67.4200	-10.548%	5,179,876	-11.688%
2026-03-16	77.1000	77.8800	73.592200	75.3700	-1.606%	1,231,078	-21.003%
2026-03-13	78.7500	79.3500	75.735000	76.6000	-1.845%	1,455,013	-22.272%
2026-03-12	79.6800	80.8250	77.980000	78.0400	-2.851%	1,579,108	-23.706%
2026-03-11	81.4700	82.8020	80.200000	80.3300	-1.785%	853,869	-25.881%
2026-03-10	82.6700	83.8800	81.400000	81.7900	-1.256%	1,050,156	-27.204%
2026-03-09	82.0300	83.1800	79.508900	82.8300	+0.230%	1,634,691	-28.118%
2026-03-06	84.0300	84.0600	81.570000	82.6400	-2.993%	1,572,678	-27.953%
2026-03-05	85.0000	86.0000	83.420000	85.1900	-0.363%	976,919	-30.109%
2026-03-04	84.2300	85.7200	82.656500	85.5000	+1.653%	1,552,106	-30.363%
2026-03-03	82.5200	84.9650	79.140000	84.1100	-0.296%	1,694,751	-29.212%
2026-03-02	83.1800	85.8700	82.506000	84.3600	-0.107%	1,714,842	-29.422%
2026-02-27	81.3900	84.5400	81.045000	84.4500	+3.926%	1,509,027	-29.497%
2026-02-26	80.5100	81.3900	79.385000	81.2600	+2.047%	1,409,018	-26.729%
2026-02-25	81.2600	81.9800	78.450000	79.6300	-1.558%	1,330,131	-25.229%
2026-02-24	80.9400	82.6700	78.260100	80.8900	+2.940%	2,582,905	-26.394%
2026-02-23	72.0500	78.9400	72.050000	78.5800	+5.462%	2,415,144	-24.230%
2026-02-20	73.9000	74.9000	72.160000	74.5100	-0.214%	2,478,731	-20.091%
2026-02-19	72.6900	74.8100	71.870000	74.6700	+2.330%	1,414,094	-20.262%
2026-02-18	71.3900	73.4400	71.375000	72.9700	+1.785%	1,944,875	-18.405%
2026-02-17	68.2500	71.7850	66.789800	71.6900	+5.862%	1,856,973	-16.948%
2026-02-13	69.2500	69.5800	66.320000	67.7200	-0.250%	969,997	-12.079%
2026-02-12	68.7100	68.9800	67.090000	67.8900	-0.919%	879,738	-12.299%
2026-02-11	69.3300	70.1800	68.360000	68.5200	-1.240%	935,314	-13.106%
2026-02-10	69.8700	72.0750	69.280000	69.3800	-0.772%	758,071	-14.183%
2026-02-09	69.9000	70.5900	68.450100	69.9200	+0.029%	971,874	-14.846%
2026-02-06	66.9500	70.0000	66.950000	69.9000	+3.755%	1,151,531	-14.821%
2026-02-05	69.4900	70.1836	65.260000	67.3700	-2.645%	1,095,089	-11.622%
2026-02-04	69.8900	70.4500	65.840000	69.2000	-0.987%	1,582,322	-13.960%
2026-02-03	70.5300	73.0000	68.730000	69.8900	-0.171%	1,193,713	-14.809%
2026-02-02	69.7000	70.6700	68.539000	70.0100	+0.445%	865,620	-14.955%
2026-01-30	70.8200	70.8200	67.640000	69.7000	-0.980%	1,824,390	-14.577%
2026-01-29	71.5500	72.5650	68.400000	70.3900	-1.552%	1,890,349	-15.414%
2026-01-28	72.7200	73.1900	70.910000	71.5000	-0.694%	1,987,725	-16.727%
2026-01-27	71.8200	72.2250	69.810000	72.0000	-0.153%	701,972	-17.306%
2026-01-26	72.2800	73.0000	70.350100	72.1100	+0.783%	1,132,798	-17.432%
2026-01-23	72.2200	72.9900	71.000000	71.5500	-1.446%	904,906	-16.785%
2026-01-22	69.9700	72.8500	69.860000	72.6000	+3.922%	1,626,285	-17.989%
2026-01-21	68.2900	70.7900	67.380400	69.8600	+3.236%	2,092,692	-14.772%
2026-01-20	64.2000	68.2099	63.480000	67.6700	+5.323%	1,855,370	-12.014%
2026-01-16	62.9500	64.9300	62.515000	64.2500	+1.565%	751,745	-7.331%
2026-01-15	63.2100	63.7600	62.250000	63.2600	+0.095%	1,130,977	-5.880%
2026-01-14	63.2900	64.4850	60.975000	63.2000	-0.863%	897,295	-5.791%
2026-01-13	64.0200	64.4357	62.880000	63.7500	-0.624%	528,606	-6.604%
2026-01-12	64.1600	65.3999	62.880000	64.1500	+0.140%	937,860	-7.186%
2026-01-09	61.9300	64.1300	60.370000	64.0600	+3.439%	750,850	-7.056%
2026-01-08	61.4300	63.5900	60.384000	61.9300	-0.226%	754,446	-3.859%
2026-01-07	62.8600	63.8800	61.750000	62.0700	-0.353%	727,575	-4.076%
2026-01-06	60.1700	62.5900	59.500000	62.2900	+3.575%	941,480	-4.415%
2026-01-05	60.2200	61.4999	59.970000	60.1400	-0.017%	803,571	-0.998%
2026-01-02	60.6400	61.0999	59.720000	60.1500	-1.280%	762,272	-1.014%
2025-12-31	60.0100	61.3450	59.680000	60.9300	+1.330%	732,063	-2.281%
2025-12-30	62.6400	62.8350	60.000000	60.1300	-4.616%	1,108,638	-0.981%
2025-12-29	63.9600	64.6200	63.020000	63.0400	-1.761%	990,369	-5.552%
2025-12-26	63.9800	64.9000	63.660000	64.1700	+0.234%	467,180	-7.215%
2025-12-24	64.5800	64.7000	63.690000	64.0200	-0.760%	303,950	-6.998%
2025-12-23	63.4800	64.7200	62.900000	64.5100	+0.844%	958,599	-7.704%
2025-12-22	62.3700	64.3500	62.300000	63.9700	+2.172%	993,820	-6.925%
2025-12-19	65.5000	65.5000	62.230000	62.6100	-4.602%	1,566,488	-4.903%
2025-12-18	65.0000	66.4700	64.950000	65.6300	+1.156%	1,284,512	-9.279%
2025-12-17	62.8500	65.5500	62.850000	64.8800	+1.423%	1,824,225	-8.231%
2025-12-16	63.6000	65.3100	63.141000	63.9700	+0.645%	1,209,465	-6.925%
2025-12-15	62.0500	64.5600	61.500000	63.5600	+0.221%	1,315,289	-6.325%
2025-12-12	62.8900	64.7900	62.790000	63.4200	+0.843%	934,344	-6.118%
2025-12-11	64.0300	65.7500	62.670000	62.8900	-1.488%	908,802	-5.327%
2025-12-10	64.5700	65.4200	63.470000	63.8400	-1.253%	1,742,816	-6.736%
2025-12-09	63.3600	64.8900	63.070000	64.6500	+2.343%	1,522,787	-7.904%
2025-12-08	61.8400	63.7500	61.553300	63.1700	+1.805%	1,854,490	-5.746%
2025-12-05	61.8100	62.9900	61.620000	62.0500	+0.097%	1,406,835	-4.045%
2025-12-04	62.5300	63.1100	61.000000	61.9900	-0.306%	1,085,019	-3.952%
2025-12-03	58.1800	63.0500	58.028700	62.1800	+6.912%	2,080,186	-4.246%
2025-12-02	57.3100	58.5000	56.280000	58.1600	+1.501%	1,365,375	+2.373%
2025-12-01	56.7200	58.6099	56.660000	57.3000	+0.245%	1,389,024	+3.909%
2025-11-28	56.4700	57.5400	56.305000	57.1600	+1.600%	243,060	+4.164%
2025-11-26	55.7100	57.8000	55.710000	56.2600	+0.842%	1,045,442	+5.830%
2025-11-25	53.6200	56.1100	53.620000	55.7900	+4.047%	841,246	+6.722%
2025-11-24	53.9000	54.7600	53.170000	53.6200	-0.704%	996,890	+11.041%
2025-11-21	53.3100	55.0000	52.870000	54.0000	+2.273%	756,199	+10.259%
2025-11-20	53.0700	53.9900	52.140000	52.8000	-0.789%	1,008,888	+12.765%
2025-11-19	52.8800	53.9200	51.800000	53.2200	+0.700%	625,580	+11.875%
2025-11-18	52.7900	54.0000	52.480000	52.8500	+0.209%	802,795	+12.658%
2025-11-17	53.3600	53.9130	51.995000	52.7400	-1.310%	881,808	+12.893%
2025-11-14	53.2000	53.8400	52.130000	53.4400	0.000%	744,520	+11.415%
2025-11-13	55.6500	56.6100	53.350000	53.4400	-3.902%	1,058,661	+11.415%
2025-11-12	56.0400	57.6440	54.660000	55.6100	-0.696%	952,568	+7.067%
2025-11-11	55.5700	57.1400	55.320000	56.0000	+1.174%	1,022,707	+6.321%
2025-11-10	55.3300	57.1000	54.990000	55.3500	+0.199%	1,386,205	+7.570%
2025-11-07	56.0000	56.7800	54.185000	55.2400	-1.357%	1,161,958	+7.784%
2025-11-06	57.2400	57.3550	54.460000	56.0000	-2.439%	1,436,351	+6.321%
2025-11-05	56.0300	57.6200	55.975000	57.4000	+2.445%	1,580,340	+3.728%
2025-11-04	56.5700	57.3500	54.650000	56.0300	-0.391%	1,879,767	+6.265%
2025-11-03	53.2700	56.6000	51.100000	56.2500	+14.306%	4,801,545	+5.849%
2025-10-31	50.7350	51.7400	48.760000	49.2100	-2.747%	3,131,513	+20.992%
2025-10-30	52.2200	52.6800	50.550000	50.6000	-3.839%	1,332,714	+17.668%
2025-10-29	53.1100	53.5500	52.040000	52.6200	-2.230%	1,374,661	+13.151%
2025-10-28	55.7800	55.7800	53.440000	53.8200	-3.583%	1,015,783	+10.628%
2025-10-27	54.0900	55.9700	53.280000	55.8200	+3.141%	1,044,625	+6.664%
2025-10-24	54.2800	55.1650	53.995000	54.1200	-0.129%	585,105	+10.015%
2025-10-23	56.7200	56.7200	54.150000	54.1900	-5.773%	1,386,488	+9.873%
2025-10-22	54.5500	57.5800	54.000000	57.5100	+5.426%	1,770,078	+3.530%
2025-10-21	51.8700	54.5900	51.620000	54.5500	+5.472%	1,468,289	+9.148%
2025-10-20	51.7300	52.0700	50.930000	51.7200	+0.838%	838,176	+15.120%
2025-10-17	53.5600	53.7400	51.240000	51.2900	-4.399%	1,448,733	+16.085%
2025-10-16	51.8600	53.7100	51.200000	53.6500	+4.074%	1,604,377	+10.979%
2025-10-15	51.2800	52.1200	50.000000	51.5500	-0.058%	1,287,190	+15.500%
2025-10-14	48.4000	51.7100	48.385000	51.5800	+6.570%	1,856,744	+15.432%
2025-10-13	48.4000	50.0000	48.200000	48.4000	+0.103%	1,591,141	+23.017%
2025-10-10	50.1700	51.1100	48.300000	48.3500	-3.319%	1,299,968	+23.144%
2025-10-09	48.5000	50.0818	48.370000	50.0100	+1.010%	1,922,037	+19.056%
2025-10-08	48.3000	51.5250	46.760000	49.5100	-6.355%	3,276,062	+20.259%
2025-10-07	53.7000	54.4200	52.700000	52.8700	-0.732%	729,474	+12.616%
2025-10-06	53.8300	54.5600	52.060000	53.2600	-0.449%	1,044,554	+11.791%
2025-10-03	53.6300	54.2250	52.510000	53.5000	+0.375%	1,206,194	+11.290%
2025-10-02	54.2200	54.4200	52.290000	53.3000	-1.479%	1,283,880	+11.707%
2025-10-01	55.2100	56.0100	53.745000	54.1000	-1.833%	1,955,217	+10.055%
2025-09-30	52.5700	55.1800	52.570000	55.1100	+5.152%	2,599,936	+8.038%
2025-09-29	49.8500	52.4650	49.530000	52.4100	+5.495%	1,923,855	+13.604%
2025-09-26	49.0900	49.8200	48.420000	49.6800	+0.873%	1,544,940	+19.847%
2025-09-25	48.9800	49.5200	48.410000	49.2500	-0.304%	1,618,851	+20.893%
2025-09-24	49.3800	50.3500	49.100000	49.4000	+0.305%	1,143,401	+20.526%
2025-09-23	51.4200	51.6566	49.200000	49.2500	-3.469%	1,283,450	+20.893%
2025-09-22	51.1600	51.5400	50.145000	51.0200	-0.739%	1,381,689	+16.699%
2025-09-19	52.7500	52.9319	50.930000	51.4000	-1.381%	2,129,288	+15.837%
2025-09-18	53.7400	53.9450	51.900000	52.1200	-2.434%	1,489,624	+14.236%
2025-09-17	53.7700	55.8900	53.350000	53.4200	-1.129%	1,659,764	+11.456%
2025-09-16	52.6500	54.2150	52.090000	54.0300	+2.973%	1,850,556	+10.198%
2025-09-15	54.3800	54.8000	52.160000	52.4700	-4.287%	1,585,935	+13.474%
2025-09-12	53.9050	55.5500	53.905000	54.8200	+3.045%	1,354,981	+8.610%
2025-09-11	53.4100	54.0700	52.960000	53.2000	-0.393%	1,803,418	+11.917%
2025-09-10	56.8250	57.0000	52.700000	53.4100	-6.348%	1,921,284	+11.477%
2025-09-09	55.2000	57.1300	55.190000	57.0300	+2.351%	1,110,398	+4.401%
2025-09-08	54.6800	56.3600	52.455000	55.7200	+0.814%	1,804,682	+6.856%
2025-09-05	53.6100	55.3200	53.305700	55.2700	+3.813%	1,271,492	+7.726%
2025-09-04	53.3000	53.7700	52.270000	53.2400	+0.207%	1,616,411	+11.833%
2025-09-03	54.1300	54.8550	53.070000	53.1300	-2.835%	2,702,281	+12.065%
2025-09-02	55.0700	56.4050	53.490000	54.6800	-2.042%	1,953,384	+8.888%
2025-08-29	56.5600	57.1000	55.750000	55.8200	-1.829%	1,231,379	+6.664%
2025-08-28	57.6100	58.2000	56.060000	56.8600	-1.044%	1,134,177	+4.713%
2025-08-27	57.6700	58.3000	57.070000	57.4600	-1.067%	899,942	+3.620%
2025-08-26	56.3000	58.5200	55.770000	58.0800	+3.180%	1,703,811	+2.514%
2025-08-25	61.6100	61.9450	56.080000	56.2900	-10.109%	2,929,084	+5.774%
2025-08-22	60.7500	63.0700	60.750000	62.6200	+3.590%	904,421	-4.919%
2025-08-21	60.5700	61.0000	59.230000	60.4500	-0.739%	1,415,537	-1.505%
2025-08-20	61.8900	62.6600	60.080000	60.9000	-2.247%	1,001,246	-2.233%
2025-08-19	62.4400	63.5575	61.610000	62.3000	+0.451%	767,010	-4.430%
2025-08-18	61.3000	63.6300	60.500000	62.0200	+1.274%	1,068,061	-3.999%
2025-08-15	63.2500	65.6700	61.120000	61.2400	-3.239%	1,174,425	-2.776%
2025-08-14	63.7700	63.7700	61.750000	63.2900	-1.448%	1,441,663	-5.925%
2025-08-13	62.4900	64.4900	61.810000	64.2200	+2.424%	715,418	-7.287%
2025-08-12	62.3200	63.7650	62.230000	62.7000	+0.529%	922,013	-5.040%
2025-08-11	62.7800	64.1600	61.600000	62.3700	-0.590%	1,168,424	-4.537%
2025-08-08	64.0000	64.5350	62.267200	62.7400	-1.938%	1,022,021	-5.100%
2025-08-07	64.1700	65.1500	63.620000	63.9800	+0.455%	870,289	-6.940%
2025-08-06	67.4300	67.8150	63.610000	63.6900	-5.532%	1,526,776	-6.516%
2025-08-05	70.3300	70.5300	67.190000	67.4200	-3.672%	2,276,532	-11.688%
2025-08-04	76.4100	77.1500	68.500000	69.9900	+6.287%	3,528,260	-14.931%
2025-08-01	68.0000	68.5300	64.690000	65.8500	-3.615%	2,948,607	-9.582%
2025-07-31	72.2800	72.2800	67.910000	68.3200	-3.856%	1,026,074	-12.851%
2025-07-30	71.3800	72.1400	69.965000	71.0600	+0.183%	966,429	-16.212%
2025-07-29	70.0700	72.2550	69.710000	70.9300	+1.227%	1,121,167	-16.058%
2025-07-28	70.7600	72.4200	69.040000	70.0700	-0.975%	1,748,505	-15.028%
2025-07-25	71.7400	71.8270	69.800000	70.7600	-1.380%	1,070,673	-15.856%
2025-07-24	74.0800	74.7000	71.600000	71.7500	-3.704%	1,166,612	-17.017%
2025-07-23	73.9200	76.3700	73.560000	74.5100	+1.734%	1,894,428	-20.091%
2025-07-22	68.6850	74.0900	68.685000	73.2400	+7.516%	1,975,219	-18.706%
2025-07-21	70.6300	70.8500	68.000000	68.1200	-3.812%	1,012,813	-12.595%
2025-07-18	72.5800	72.9000	70.590000	70.8200	-1.571%	1,055,749	-15.928%
2025-07-17	70.1700	72.5700	69.669900	71.9500	+3.689%	918,939	-17.248%
2025-07-16	68.9000	69.7100	67.840000	69.3900	+0.990%	798,268	-14.195%
2025-07-15	72.1600	72.3250	68.270000	68.7100	-4.423%	1,158,180	-13.346%
2025-07-14	68.8900	72.4250	68.270000	71.8900	+5.118%	1,446,397	-17.179%
2025-07-11	69.8600	70.2750	67.690000	68.3900	-3.336%	922,338	-12.940%
2025-07-10	69.8800	72.3650	69.685000	70.7500	+0.913%	1,353,600	-15.845%
2025-07-09	70.4600	71.1100	68.460000	70.1100	-0.369%	701,733	-15.076%
2025-07-08	68.0600	70.6000	67.510000	70.3700	+3.577%	1,465,097	-15.390%
2025-07-07	71.0400	71.4671	66.750000	67.9400	-5.363%	1,739,350	-12.364%
2025-07-03	72.5900	73.9900	70.690000	71.7900	-0.499%	594,213	-17.064%
2025-07-02	71.3400	73.6300	71.000000	72.1500	+1.221%	1,397,649	-17.477%
2025-07-01	67.7700	72.1100	67.170000	71.2800	+4.885%	1,738,826	-16.470%
2025-06-30	68.5000	70.1900	67.370100	67.9600	-0.629%	1,684,635	-12.390%
2025-06-27	68.5000	69.4238	67.030000	68.3900	+0.190%	1,846,849	-12.940%
2025-06-26	68.5300	69.4700	67.295000	68.2600	+0.560%	1,398,014	-12.775%
2025-06-25	71.7200	71.8675	67.725000	67.8800	-5.983%	2,155,471	-12.286%
2025-06-24	72.5000	73.4200	70.350000	72.2000	+0.838%	1,482,084	-17.535%
2025-06-23	73.1900	73.9400	70.951000	71.6000	-3.413%	1,493,676	-16.844%
2025-06-20	72.0300	74.2700	71.160000	74.1300	+3.360%	1,031,001	-19.682%
2025-06-18	71.9200	72.5800	70.650000	71.7200	-0.278%	1,245,742	-16.983%
2025-06-17	72.1400	73.3800	71.510000	71.9200	-0.732%	652,742	-17.214%
2025-06-16	72.1100	74.0150	70.890900	72.4500	-2.451%	1,488,035	-17.819%
2025-06-13	76.5100	78.0515	73.830000	74.2700	-4.537%	1,542,710	-19.833%
2025-06-12	78.1200	78.1350	76.330000	77.8000	+1.210%	708,462	-23.470%
2025-06-11	79.4600	79.4600	75.030000	76.8700	-2.561%	1,087,886	-22.545%
2025-06-10	77.5600	79.1000	76.640000	78.8900	+1.872%	1,111,818	-24.528%
2025-06-09	80.6100	80.9050	77.075000	77.4400	-3.694%	858,176	-23.115%
2025-06-06	82.0400	83.5150	80.143200	80.4100	-0.716%	696,843	-25.954%
2025-06-05	81.7400	82.7500	80.325000	80.9900	-0.905%	672,381	-26.485%
2025-06-04	81.2200	81.8300	79.850000	81.7300	+0.517%	771,311	-27.150%
2025-06-03	81.3100	83.4100	80.020000	81.3100	+0.308%	1,218,232	-26.774%
2025-06-02	81.0850	81.5500	78.295000	81.0600	+1.123%	886,068	-26.548%
2025-05-30	79.8500	80.2000	78.030000	80.1600	-0.299%	1,509,566	-25.724%
2025-05-29	80.9300	80.9300	79.300000	80.4000	+0.853%	650,325	-25.945%
2025-05-28	81.4800	82.7000	78.080000	79.7200	-3.975%	1,395,346	-25.314%
2025-05-27	86.3100	86.3100	81.430000	83.0200	-1.751%	1,371,918	-28.282%
2025-05-23	83.5700	84.9700	82.995000	84.5000	-0.459%	924,241	-29.538%
2025-05-22	84.5300	85.3300	83.870000	84.8900	-0.655%	1,042,871	-29.862%
2025-05-21	89.0000	89.8000	85.110000	85.4500	-4.674%	1,711,792	-30.322%
2025-05-20	87.1100	89.8000	86.170000	89.6400	+2.422%	1,258,106	-33.579%
2025-05-19	86.0000	87.7000	85.075000	87.5200	-0.148%	1,171,938	-31.970%
2025-05-16	83.8500	88.7900	83.500000	87.6500	+5.247%	1,923,654	-32.071%
2025-05-15	80.0000	83.4000	79.675000	83.2800	+5.712%	1,190,498	-28.506%
2025-05-14	77.0500	79.9645	76.040000	78.7800	+1.901%	1,371,307	-24.422%
2025-05-13	79.7150	80.4200	76.720000	77.3100	-2.901%	1,417,761	-22.985%
2025-05-12	83.4700	84.0000	78.875000	79.6200	-1.056%	1,382,041	-25.220%
2025-05-09	82.0500	83.0700	80.160000	80.4700	-1.914%	966,810	-26.010%
2025-05-08	81.8900	84.2000	81.890000	82.0400	+1.147%	986,496	-27.426%
2025-05-07	81.2800	82.1300	80.000000	81.1100	+0.235%	1,214,497	-26.594%
2025-05-06	78.8700	82.0499	78.530000	80.9200	+2.314%	2,274,433	-26.421%
2025-05-05	74.0000	80.6200	73.950000	79.0900	+3.575%	2,995,919	-24.719%
2025-05-02	73.4800	77.3200	73.480000	76.3600	+5.006%	1,946,678	-22.027%
2025-05-01	73.7600	75.2185	72.640000	72.7200	-1.115%	950,783	-18.124%
2025-04-30	71.6900	73.8800	71.400000	73.5400	-0.501%	1,284,689	-19.037%
2025-04-29	73.0700	74.3300	71.187421	73.9100	+0.695%	845,353	-19.443%
2025-04-28	74.5900	74.9400	72.340000	73.4000	-1.674%	679,476	-18.883%
2025-04-25	74.9800	75.4100	72.537600	74.6500	-0.626%	748,052	-20.241%
2025-04-24	74.2400	76.0900	74.030000	75.1200	+1.349%	705,258	-20.740%
2025-04-23	74.9400	77.6300	73.550000	74.1200	+2.461%	1,648,975	-19.671%
2025-04-22	73.8100	74.3750	72.195000	72.3400	-1.256%	956,233	-17.694%
2025-04-21	77.1400	77.1400	72.860000	73.2600	-5.556%	1,105,080	-18.728%
2025-04-17	77.6300	78.6400	76.440000	77.5700	+1.227%	782,286	-23.244%
2025-04-16	78.6300	80.3699	75.570000	76.6300	-3.318%	1,132,870	-22.302%
2025-04-15	81.8200	82.3400	79.010000	79.2600	-2.437%	923,290	-24.880%
2025-04-14	81.7800	82.6900	80.745000	81.2400	+1.309%	1,067,378	-26.711%
2025-04-11	78.7200	81.5700	76.550000	80.1900	+2.584%	1,181,157	-25.751%
2025-04-10	80.4100	80.9800	75.790000	78.1700	-5.683%	1,527,213	-23.833%
2025-04-09	73.1200	83.4300	72.900000	82.8800	+11.804%	1,685,760	-28.161%
2025-04-08	83.0100	83.0400	73.460000	74.1300	-6.989%	1,566,181	-19.682%
2025-04-07	74.6500	82.4000	74.140000	79.7000	+0.264%	1,852,811	-25.295%
2025-04-04	79.0000	80.7300	77.150000	79.4900	-2.106%	1,750,062	-25.097%
2025-04-03	82.2400	83.7700	80.700000	81.2000	-5.284%	840,745	-26.675%
2025-04-02	83.0900	86.1900	83.085000	85.7300	+1.492%	891,352	-30.549%
2025-04-01	83.7100	85.1100	81.800000	84.4700	+1.563%	935,208	-29.513%
2025-03-31	83.7600	83.7700	80.900000	83.1700	-1.446%	1,098,993	-28.412%
2025-03-28	85.8000	86.1900	83.010000	84.3900	-2.608%	1,052,745	-29.447%
2025-03-27	84.6200	87.7650	83.680000	86.6500	+1.583%	788,773	-31.287%
2025-03-26	84.7500	86.0700	83.285000	85.3000	-1.079%	1,215,427	-30.199%
2025-03-25	87.4200	88.3150	84.720000	86.2300	-2.850%	935,209	-30.952%
2025-03-24	87.0000	89.0600	85.720000	88.7600	+2.447%	1,514,623	-32.920%
2025-03-21	86.0600	88.8950	85.480000	86.6400	+0.255%	8,611,697	-31.279%
2025-03-20	85.3700	87.7500	84.840000	86.4200	+0.840%	1,172,301	-31.104%
2025-03-19	85.0900	88.0200	84.520000	85.7000	+0.717%	1,259,433	-30.525%
2025-03-18	88.8400	88.9900	84.883300	85.0900	-4.736%	1,639,496	-30.027%
2025-03-17	87.4600	91.2550	86.420500	89.3200	+1.685%	1,305,244	-33.341%
2025-03-14	86.6400	90.7600	85.650000	87.8400	+1.549%	1,741,804	-32.218%
2025-03-13	86.7700	87.0915	84.500000	86.5000	-0.311%	1,077,363	-31.168%
2025-03-12	86.8100	88.2900	84.790000	86.7700	+3.569%	1,700,316	-31.382%
2025-03-11	82.6700	86.8200	80.270000	83.7800	-1.493%	3,121,464	-28.933%
2025-03-10	96.3900	96.3900	84.410000	85.0500	-12.193%	4,823,551	-29.994%
2025-03-07	92.4600	97.0000	89.590000	96.8600	+6.346%	1,621,170	-38.530%
2025-03-06	95.1600	96.0600	90.160000	91.0800	-5.184%	1,508,778	-34.629%
2025-03-05	93.8000	96.5200	93.530000	96.0600	+1.490%	852,696	-38.018%
2025-03-04	95.5000	97.1800	93.880000	94.6500	-1.540%	2,462,594	-37.095%
2025-03-03	107.1000	108.0500	93.750000	96.1300	-10.184%	3,515,973	-38.063%
2025-02-28	106.1400	109.3900	104.950000	107.0300	-0.056%	1,518,638	-44.371%
2025-02-27	109.0180	111.6200	105.880000	107.0900	+0.196%	1,576,054	-44.402%
2025-02-26	106.8600	110.5100	106.350000	106.8800	-0.149%	1,727,191	-44.293%
2025-02-25	106.6400	108.0000	100.220000	107.0400	-0.502%	2,299,247	-44.376%
2025-02-24	106.2800	110.9500	103.440000	107.5800	+7.280%	2,827,266	-44.655%
2025-02-21	107.6200	108.1050	97.480000	100.2800	-5.743%	3,548,078	-40.626%
2025-02-20	123.3100	124.6700	102.904200	106.3900	-18.519%	4,933,151	-44.036%
2025-02-19	130.2800	132.8600	128.250000	130.5700	-1.076%	1,331,192	-54.400%
2025-02-18	129.9500	132.8300	128.340000	131.9900	+1.836%	1,169,810	-54.891%
2025-02-14	132.0900	133.5400	126.880000	129.6100	-1.280%	627,026	-54.062%
2025-02-13	132.1300	132.5600	129.090000	131.2900	-0.228%	672,730	-54.650%
2025-02-12	128.1500	131.8800	126.740000	131.5900	+0.642%	869,002	-54.753%
2025-02-11	130.0900	131.0528	121.970050	130.7500	+0.307%	1,919,917	-54.463%
2025-02-10	146.8000	147.7300	129.013500	130.3500	-11.387%	2,208,769	-54.323%

document.getElementById("n44zLd").onerror = function(){this.style.display='none';}; .dark-mode .K2PX9Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K2PX9Y{ color: #333333; background-color: white; border: 2px solid #333333; }FRPTFreshpet, Inc.stock NASDAQ

FRPT
Freshpet, Inc.
stock NASDAQ