Dark

FRPT
Freshpet, Inc.
stock NASDAQ

At Close

Oct 2, 2026 3:59:58 PM EDT

60.28USD+4.427%(+2.56)1,210,567

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-57.72)0

After-hours

Oct 2, 2026 4:39:30 PM EDT

60.26USD-0.025%(-0.02)1,376

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	58.5100	61.4400	57.835000	60.2600	+4.401%	1,210,567	0.000%
2026-10-01	57.0800	58.6400	57.000000	57.7200	+0.278%	1,090,749	+4.401%
2026-09-30	57.4700	57.7900	56.605000	57.5600	+0.717%	844,910	+4.691%
2026-09-29	56.6700	57.8650	56.120000	57.1500	-0.035%	936,655	+5.442%
2026-09-28	56.8300	57.5300	56.000000	57.1700	-1.278%	759,163	+5.405%
2026-09-25	58.2700	58.3900	56.351400	57.9100	-0.686%	1,042,344	+4.058%
2026-09-24	59.4700	59.9350	57.770000	58.3100	-1.520%	812,051	+3.344%
2026-09-23	60.1300	60.7400	59.030000	59.2100	-1.530%	917,069	+1.773%
2026-09-22	62.1300	62.5800	59.830000	60.1300	-2.021%	1,197,754	+0.216%
2026-09-21	61.4400	63.0700	61.310000	61.3700	-0.114%	1,218,468	-1.809%
2026-09-18	61.1600	62.2600	60.555000	61.4400	-0.211%	1,639,560	-1.921%
2026-09-17	63.2800	63.3800	61.040000	61.5700	-0.742%	1,121,815	-2.128%
2026-09-16	61.8500	63.1700	61.100000	62.0300	-1.053%	1,065,746	-2.853%
2026-09-15	63.6700	63.8100	62.145000	62.6900	-1.694%	1,062,133	-3.876%
2026-09-14	64.4500	66.0000	63.660000	63.7700	+0.047%	870,403	-5.504%
2026-09-11	65.5200	66.7500	63.370000	63.7400	-2.194%	1,090,692	-5.460%
2026-09-10	66.5000	67.2400	65.040000	65.1700	-3.035%	1,383,525	-7.534%
2026-09-09	66.8500	69.8400	66.780000	67.2100	-0.104%	1,089,753	-10.341%
2026-09-08	70.2700	70.2700	67.280000	67.2800	-4.214%	941,827	-10.434%
2026-09-04	68.9100	71.1300	68.790000	70.2400	+0.804%	763,398	-14.208%
2026-09-03	71.4000	71.7400	68.230000	69.6800	-1.533%	1,222,221	-13.519%
2026-09-02	70.3000	72.1876	69.890000	70.7650	+0.647%	820,131	-14.845%
2026-09-01	70.0700	70.9300	69.210000	70.3100	+0.644%	1,000,377	-14.294%
2026-08-31	70.0400	71.5000	69.410000	69.8600	-1.356%	1,430,873	-13.742%
2026-08-28	72.3300	73.2800	70.260000	70.8200	-2.693%	1,118,507	-14.911%
2026-08-27	74.1200	74.1300	71.715000	72.7800	-2.817%	1,254,757	-17.203%
2026-08-26	75.4000	75.7650	74.110000	74.8900	-0.676%	904,692	-19.535%
2026-08-25	76.4400	76.5950	74.365000	75.4000	-1.502%	987,245	-20.080%
2026-08-24	74.0300	77.1300	73.670000	76.5500	+3.495%	1,428,016	-21.280%
2026-08-21	74.3400	74.6000	72.980000	73.9650	-0.223%	1,077,074	-18.529%
2026-08-20	73.9000	75.5150	73.730000	74.1300	-1.200%	1,368,329	-18.710%
2026-08-19	73.5800	75.6300	72.850000	75.0300	+3.304%	1,346,044	-19.685%
2026-08-18	72.7900	73.2600	71.870000	72.6300	-0.028%	711,399	-17.032%
2026-08-17	71.8550	74.1500	71.400000	72.6500	-0.151%	1,213,966	-17.054%
2026-08-14	72.8200	73.6600	72.230000	72.7600	+0.041%	1,028,591	-17.180%
2026-08-13	72.5400	73.6700	71.770000	72.7300	+0.581%	764,069	-17.146%
2026-08-12	71.7900	73.3000	70.640000	72.3100	+0.780%	1,130,672	-16.664%
2026-08-11	67.4100	73.1700	67.410000	71.7500	+5.873%	1,800,117	-16.014%
2026-08-10	66.2000	69.2400	66.200000	67.7700	+1.285%	1,085,455	-11.082%
2026-08-07	67.1600	67.9700	66.160000	66.9100	+0.270%	906,891	-9.939%
2026-08-06	68.3300	70.0050	66.550000	66.7300	-6.632%	1,895,086	-9.696%
2026-08-05	66.6000	74.0400	64.950100	71.4700	+14.572%	6,436,170	-15.685%
2026-08-04	60.1200	63.5900	59.710000	62.3800	+4.629%	2,159,775	-3.399%
2026-08-03	60.0000	60.7150	57.570000	59.6200	+0.134%	2,004,541	+1.073%
2026-07-31	60.5400	61.4000	59.190000	59.5400	-1.976%	727,557	+1.209%
2026-07-30	60.8000	61.0950	58.600000	60.7400	-1.937%	735,750	-0.790%
2026-07-29	60.5500	62.7300	60.550000	61.9400	+1.176%	899,827	-2.712%
2026-07-28	60.9400	62.6150	60.150000	61.2200	+2.891%	1,115,676	-1.568%
2026-07-27	58.4300	60.5300	58.155000	59.5000	+3.406%	997,443	+1.277%
2026-07-24	56.1400	58.0800	55.370000	57.5400	+1.553%	1,057,911	+4.727%
2026-07-23	57.1200	58.8900	56.330000	56.6600	-1.819%	892,978	+6.354%
2026-07-22	58.6200	58.8050	57.010000	57.7100	-1.552%	782,621	+4.419%
2026-07-21	56.6900	58.8799	56.342500	58.6200	+2.932%	1,114,400	+2.798%
2026-07-20	56.9700	57.3100	55.895000	56.9500	+0.547%	770,155	+5.812%
2026-07-17	56.4100	57.7800	54.470000	56.6400	-0.509%	1,163,720	+6.391%
2026-07-16	56.9200	57.9900	56.370000	56.9300	+1.245%	829,716	+5.849%
2026-07-15	55.0400	57.5700	54.684700	56.2300	+3.688%	1,007,686	+7.167%
2026-07-14	55.5900	55.9500	53.860000	54.2300	-3.022%	834,196	+11.119%
2026-07-13	53.6100	58.3900	53.550000	55.9200	+4.289%	1,699,551	+7.761%
2026-07-10	55.6100	55.9900	53.480000	53.6200	-3.335%	818,653	+12.383%
2026-07-09	53.6700	56.1000	53.020000	55.4700	+2.249%	978,587	+8.635%
2026-07-08	54.0500	54.8600	52.375000	54.2500	-0.477%	1,649,653	+11.078%
2026-07-07	55.0700	55.9000	53.535000	54.5100	+0.776%	1,356,850	+10.549%
2026-07-06	56.3100	56.4500	53.230000	54.0900	-4.062%	1,470,080	+11.407%
2026-07-02	56.7500	57.8100	54.960000	56.3800	+0.679%	1,918,799	+6.882%
2026-07-01	59.2000	60.6300	52.215000	56.0000	-5.277%	2,951,631	+7.607%
2026-06-30	60.5500	60.5500	58.180100	59.1200	-2.507%	1,802,270	+1.928%
2026-06-29	57.9300	60.7800	57.630000	60.6400	+5.589%	1,918,057	-0.627%
2026-06-26	52.5450	57.8700	52.545000	57.4300	+7.587%	2,403,014	+4.928%
2026-06-25	52.6000	54.0750	52.600000	53.3800	+1.214%	977,374	+12.889%
2026-06-24	53.4200	54.5300	51.680000	52.7400	-1.180%	1,289,009	+14.259%
2026-06-23	51.3900	53.4450	51.130000	53.3700	+4.811%	1,345,068	+12.910%
2026-06-22	55.4900	55.4900	50.500000	50.9200	-7.435%	2,159,475	+18.342%
2026-06-18	56.3400	56.8600	54.770000	55.0100	-1.168%	1,633,805	+9.544%
2026-06-17	56.8500	57.9300	55.350000	55.6600	-2.505%	960,925	+8.264%
2026-06-16	54.4500	57.5700	54.094200	57.0900	+4.772%	1,346,188	+5.553%
2026-06-15	53.4500	55.5999	53.055000	54.4900	+3.475%	1,440,231	+10.589%
2026-06-12	52.1500	53.4800	51.500000	52.6600	+0.843%	779,153	+14.432%
2026-06-11	50.2300	52.9100	49.450800	52.2200	+3.202%	1,228,721	+15.396%
2026-06-10	51.0800	52.0300	50.439300	50.6000	-1.075%	1,352,929	+19.091%
2026-06-09	51.6100	53.4600	50.825000	51.1500	-0.486%	1,177,850	+17.810%
2026-06-08	49.2800	52.3700	48.650000	51.4000	+3.337%	1,853,988	+17.237%
2026-06-05	49.5800	50.4100	48.490000	49.7400	+1.056%	1,561,613	+21.150%
2026-06-04	50.4000	51.2100	48.010000	49.2200	-1.560%	1,614,467	+22.430%
2026-06-03	49.8800	51.1700	49.000000	50.0000	+0.281%	1,800,116	+20.520%
2026-06-02	49.2300	50.6700	47.504600	49.8600	+0.890%	1,560,067	+20.858%
2026-06-01	50.6200	50.8250	48.920000	49.4200	-4.225%	1,656,224	+21.934%
2026-05-29	52.9200	53.4600	51.450000	51.6000	-2.807%	1,415,851	+16.783%
2026-05-28	51.7200	53.6100	51.360000	53.0900	+1.452%	1,473,137	+13.505%
2026-05-27	50.9900	52.7200	50.700000	52.3300	+2.608%	2,407,593	+15.154%
2026-05-26	51.6600	52.1000	50.570000	51.0000	-1.124%	1,934,657	+18.157%
2026-05-22	51.1800	51.6200	50.000000	51.5800	+0.546%	1,708,638	+16.828%
2026-05-21	51.0000	51.7000	48.965000	51.3000	+6.101%	2,686,936	+17.466%
2026-05-20	47.5200	48.6600	46.450000	48.3500	+2.026%	2,162,155	+24.633%
2026-05-19	48.6500	49.2800	47.000000	47.3900	-2.188%	1,616,691	+27.158%
2026-05-18	50.0400	51.8300	47.840000	48.4500	-1.824%	1,548,080	+24.376%
2026-05-15	49.0900	49.9500	47.810000	49.3500	+0.020%	1,362,043	+22.107%
2026-05-14	48.6400	50.5000	48.550000	49.3400	+1.460%	2,085,457	+22.132%
2026-05-13	50.6300	51.1300	47.950000	48.6300	-5.149%	2,220,993	+23.915%
2026-05-12	50.1600	52.3700	49.570000	51.2700	+3.284%	2,078,496	+17.535%
2026-05-11	52.8500	53.3650	49.575000	49.6400	-6.481%	1,888,324	+21.394%
2026-05-08	55.7900	55.8900	52.130000	53.0800	-4.994%	1,869,782	+13.527%
2026-05-07	56.9900	57.9400	55.300000	55.8700	+1.721%	2,859,699	+7.858%
2026-05-06	61.8800	62.0000	52.725000	54.9250	-8.717%	4,911,316	+9.713%
2026-05-05	63.5500	64.2800	60.080000	60.1700	-5.334%	2,040,488	+0.150%
2026-05-04	62.9900	65.0000	61.970000	63.5600	-2.441%	1,195,394	-5.192%
2026-05-01	67.3800	67.9597	64.920000	65.1500	-3.310%	951,762	-7.506%
2026-04-30	66.5100	67.8100	65.760000	67.3800	+1.875%	952,836	-10.567%
2026-04-29	65.1600	66.4000	64.840000	66.1400	+0.746%	1,035,510	-8.890%
2026-04-28	65.4600	66.4900	64.800000	65.6500	+0.306%	648,036	-8.210%
2026-04-27	66.0500	67.5900	64.850000	65.4500	-1.058%	847,508	-7.930%
2026-04-24	65.6400	66.3600	64.600000	66.1500	+0.900%	889,790	-8.904%
2026-04-23	66.1200	66.8400	63.310000	65.5600	-0.606%	1,041,541	-8.084%
2026-04-22	65.6400	67.1650	65.500000	65.9600	+1.743%	928,305	-8.642%
2026-04-21	68.0400	68.7100	64.350000	64.8300	-4.830%	1,342,909	-7.049%
2026-04-20	69.1900	69.6700	67.580000	68.1200	-1.986%	877,476	-11.538%
2026-04-17	67.7700	71.9900	66.345400	69.5000	+3.208%	1,700,615	-13.295%
2026-04-16	68.4650	69.5300	66.500000	67.3400	-2.108%	993,972	-10.514%
2026-04-15	69.3400	69.8400	67.530000	68.7900	-0.463%	851,471	-12.400%
2026-04-14	68.3900	69.7400	67.880000	69.1100	+1.260%	1,010,610	-12.806%
2026-04-13	65.4500	68.3500	64.280000	68.2500	+5.324%	1,179,543	-11.707%
2026-04-10	65.8800	67.0000	64.065000	64.8000	-2.747%	1,198,830	-7.006%
2026-04-09	64.6100	67.1800	63.200000	66.6300	+2.460%	1,243,020	-9.560%
2026-04-08	66.1900	67.2300	63.955000	65.0300	+3.157%	2,042,475	-7.335%
2026-04-07	58.6900	63.4100	57.775000	63.0400	+6.829%	2,186,360	-4.410%
2026-04-06	59.5300	59.8800	57.060000	59.0100	-0.657%	1,219,398	+2.118%
2026-04-02	59.0100	61.2850	58.000000	59.4000	-1.132%	1,514,552	+1.448%
2026-04-01	58.4400	60.8500	56.800000	60.0800	+1.900%	1,708,479	+0.300%
2026-03-31	56.6000	59.7100	56.600000	58.9600	+4.170%	1,065,093	+2.205%
2026-03-30	56.6600	57.6700	56.010000	56.6000	+1.198%	1,199,671	+6.466%
2026-03-27	58.7800	59.0500	55.700000	55.9300	-4.865%	1,446,258	+7.742%
2026-03-26	59.5100	60.1200	57.200000	58.7900	-2.180%	1,703,424	+2.500%
2026-03-25	58.8100	60.5700	56.330000	60.1000	+1.985%	2,900,031	+0.266%
2026-03-24	64.6800	66.4200	52.310000	58.9300	-8.890%	5,193,208	+2.257%
2026-03-23	65.9100	66.5500	63.895000	64.6800	+0.217%	1,410,067	-6.834%
2026-03-20	64.0300	65.2500	62.410000	64.5400	+2.169%	1,723,526	-6.632%
2026-03-19	64.3000	64.4900	61.980000	63.1700	-2.965%	2,506,839	-4.607%
2026-03-18	66.6500	67.5982	64.860000	65.1000	-3.441%	1,859,471	-7.435%
2026-03-17	76.1300	78.4700	66.330000	67.4200	-10.548%	5,179,876	-10.620%
2026-03-16	77.1000	77.8800	73.592200	75.3700	-1.606%	1,231,078	-20.048%
2026-03-13	78.7500	79.3500	75.735000	76.6000	-1.845%	1,455,013	-21.332%
2026-03-12	79.6800	80.8250	77.980000	78.0400	-2.851%	1,579,108	-22.783%
2026-03-11	81.4700	82.8020	80.200000	80.3300	-1.785%	853,869	-24.984%
2026-03-10	82.6700	83.8800	81.400000	81.7900	-1.256%	1,050,156	-26.324%
2026-03-09	82.0300	83.1800	79.508900	82.8300	+0.230%	1,634,691	-27.249%
2026-03-06	84.0300	84.0600	81.570000	82.6400	-2.993%	1,572,678	-27.081%
2026-03-05	85.0000	86.0000	83.420000	85.1900	-0.363%	976,919	-29.264%
2026-03-04	84.2300	85.7200	82.656500	85.5000	+1.653%	1,552,106	-29.520%
2026-03-03	82.5200	84.9650	79.140000	84.1100	-0.296%	1,694,751	-28.356%
2026-03-02	83.1800	85.8700	82.506000	84.3600	-0.107%	1,714,842	-28.568%
2026-02-27	81.3900	84.5400	81.045000	84.4500	+3.926%	1,509,027	-28.644%
2026-02-26	80.5100	81.3900	79.385000	81.2600	+2.047%	1,409,018	-25.843%
2026-02-25	81.2600	81.9800	78.450000	79.6300	-1.558%	1,330,131	-24.325%
2026-02-24	80.9400	82.6700	78.260100	80.8900	+2.940%	2,582,905	-25.504%
2026-02-23	72.0500	78.9400	72.050000	78.5800	+5.462%	2,415,144	-23.314%
2026-02-20	73.9000	74.9000	72.160000	74.5100	-0.214%	2,478,731	-19.125%
2026-02-19	72.6900	74.8100	71.870000	74.6700	+2.330%	1,414,094	-19.298%
2026-02-18	71.3900	73.4400	71.375000	72.9700	+1.785%	1,944,875	-17.418%
2026-02-17	68.2500	71.7850	66.789800	71.6900	+5.862%	1,856,973	-15.944%
2026-02-13	69.2500	69.5800	66.320000	67.7200	-0.250%	969,997	-11.016%
2026-02-12	68.7100	68.9800	67.090000	67.8900	-0.919%	879,738	-11.239%
2026-02-11	69.3300	70.1800	68.360000	68.5200	-1.240%	935,314	-12.055%
2026-02-10	69.8700	72.0750	69.280000	69.3800	-0.772%	758,071	-13.145%
2026-02-09	69.9000	70.5900	68.450100	69.9200	+0.029%	971,874	-13.816%
2026-02-06	66.9500	70.0000	66.950000	69.9000	+3.755%	1,151,531	-13.791%
2026-02-05	69.4900	70.1836	65.260000	67.3700	-2.645%	1,095,089	-10.554%
2026-02-04	69.8900	70.4500	65.840000	69.2000	-0.987%	1,582,322	-12.919%
2026-02-03	70.5300	73.0000	68.730000	69.8900	-0.171%	1,193,713	-13.779%
2026-02-02	69.7000	70.6700	68.539000	70.0100	+0.445%	865,620	-13.927%
2026-01-30	70.8200	70.8200	67.640000	69.7000	-0.980%	1,824,390	-13.544%
2026-01-29	71.5500	72.5650	68.400000	70.3900	-1.552%	1,890,349	-14.391%
2026-01-28	72.7200	73.1900	70.910000	71.5000	-0.694%	1,987,725	-15.720%
2026-01-27	71.8200	72.2250	69.810000	72.0000	-0.153%	701,972	-16.306%
2026-01-26	72.2800	73.0000	70.350100	72.1100	+0.783%	1,132,798	-16.433%
2026-01-23	72.2200	72.9900	71.000000	71.5500	-1.446%	904,906	-15.779%
2026-01-22	69.9700	72.8500	69.860000	72.6000	+3.922%	1,626,285	-16.997%
2026-01-21	68.2900	70.7900	67.380400	69.8600	+3.236%	2,092,692	-13.742%
2026-01-20	64.2000	68.2099	63.480000	67.6700	+5.323%	1,855,370	-10.950%
2026-01-16	62.9500	64.9300	62.515000	64.2500	+1.565%	751,745	-6.210%
2026-01-15	63.2100	63.7600	62.250000	63.2600	+0.095%	1,130,977	-4.742%
2026-01-14	63.2900	64.4850	60.975000	63.2000	-0.863%	897,295	-4.652%
2026-01-13	64.0200	64.4357	62.880000	63.7500	-0.624%	528,606	-5.475%
2026-01-12	64.1600	65.3999	62.880000	64.1500	+0.140%	937,860	-6.064%
2026-01-09	61.9300	64.1300	60.370000	64.0600	+3.439%	750,850	-5.932%
2026-01-08	61.4300	63.5900	60.384000	61.9300	-0.226%	754,446	-2.697%
2026-01-07	62.8600	63.8800	61.750000	62.0700	-0.353%	727,575	-2.916%
2026-01-06	60.1700	62.5900	59.500000	62.2900	+3.575%	941,480	-3.259%
2026-01-05	60.2200	61.4999	59.970000	60.1400	-0.017%	803,571	+0.200%
2026-01-02	60.6400	61.0999	59.720000	60.1500	-1.280%	762,272	+0.183%
2025-12-31	60.0100	61.3450	59.680000	60.9300	+1.330%	732,063	-1.100%
2025-12-30	62.6400	62.8350	60.000000	60.1300	-4.616%	1,108,638	+0.216%
2025-12-29	63.9600	64.6200	63.020000	63.0400	-1.761%	990,369	-4.410%
2025-12-26	63.9800	64.9000	63.660000	64.1700	+0.234%	467,180	-6.093%
2025-12-24	64.5800	64.7000	63.690000	64.0200	-0.760%	303,950	-5.873%
2025-12-23	63.4800	64.7200	62.900000	64.5100	+0.844%	958,599	-6.588%
2025-12-22	62.3700	64.3500	62.300000	63.9700	+2.172%	993,820	-5.800%
2025-12-19	65.5000	65.5000	62.230000	62.6100	-4.602%	1,566,488	-3.753%
2025-12-18	65.0000	66.4700	64.950000	65.6300	+1.156%	1,284,512	-8.182%
2025-12-17	62.8500	65.5500	62.850000	64.8800	+1.423%	1,824,225	-7.121%
2025-12-16	63.6000	65.3100	63.141000	63.9700	+0.645%	1,209,465	-5.800%
2025-12-15	62.0500	64.5600	61.500000	63.5600	+0.221%	1,315,289	-5.192%
2025-12-12	62.8900	64.7900	62.790000	63.4200	+0.843%	934,344	-4.983%
2025-12-11	64.0300	65.7500	62.670000	62.8900	-1.488%	908,802	-4.182%
2025-12-10	64.5700	65.4200	63.470000	63.8400	-1.253%	1,742,816	-5.608%
2025-12-09	63.3600	64.8900	63.070000	64.6500	+2.343%	1,522,787	-6.790%
2025-12-08	61.8400	63.7500	61.553300	63.1700	+1.805%	1,854,490	-4.607%
2025-12-05	61.8100	62.9900	61.620000	62.0500	+0.097%	1,406,835	-2.885%
2025-12-04	62.5300	63.1100	61.000000	61.9900	-0.306%	1,085,019	-2.791%
2025-12-03	58.1800	63.0500	58.028700	62.1800	+6.912%	2,080,186	-3.088%
2025-12-02	57.3100	58.5000	56.280000	58.1600	+1.501%	1,365,375	+3.611%
2025-12-01	56.7200	58.6099	56.660000	57.3000	+0.245%	1,389,024	+5.166%
2025-11-28	56.4700	57.5400	56.305000	57.1600	+1.600%	243,060	+5.423%
2025-11-26	55.7100	57.8000	55.710000	56.2600	+0.842%	1,045,442	+7.110%
2025-11-25	53.6200	56.1100	53.620000	55.7900	+4.047%	841,246	+8.012%
2025-11-24	53.9000	54.7600	53.170000	53.6200	-0.704%	996,890	+12.383%
2025-11-21	53.3100	55.0000	52.870000	54.0000	+2.273%	756,199	+11.593%
2025-11-20	53.0700	53.9900	52.140000	52.8000	-0.789%	1,008,888	+14.129%
2025-11-19	52.8800	53.9200	51.800000	53.2200	+0.700%	625,580	+13.228%
2025-11-18	52.7900	54.0000	52.480000	52.8500	+0.209%	802,795	+14.021%
2025-11-17	53.3600	53.9130	51.995000	52.7400	-1.310%	881,808	+14.259%
2025-11-14	53.2000	53.8400	52.130000	53.4400	0.000%	744,520	+12.762%
2025-11-13	55.6500	56.6100	53.350000	53.4400	-3.902%	1,058,661	+12.762%
2025-11-12	56.0400	57.6440	54.660000	55.6100	-0.696%	952,568	+8.362%
2025-11-11	55.5700	57.1400	55.320000	56.0000	+1.174%	1,022,707	+7.607%
2025-11-10	55.3300	57.1000	54.990000	55.3500	+0.199%	1,386,205	+8.871%
2025-11-07	56.0000	56.7800	54.185000	55.2400	-1.357%	1,161,958	+9.088%
2025-11-06	57.2400	57.3550	54.460000	56.0000	-2.439%	1,436,351	+7.607%
2025-11-05	56.0300	57.6200	55.975000	57.4000	+2.445%	1,580,340	+4.983%
2025-11-04	56.5700	57.3500	54.650000	56.0300	-0.391%	1,879,767	+7.550%
2025-11-03	53.2700	56.6000	51.100000	56.2500	+14.306%	4,801,545	+7.129%
2025-10-31	50.7350	51.7400	48.760000	49.2100	-2.747%	3,131,513	+22.455%
2025-10-30	52.2200	52.6800	50.550000	50.6000	-3.839%	1,332,714	+19.091%
2025-10-29	53.1100	53.5500	52.040000	52.6200	-2.230%	1,374,661	+14.519%
2025-10-28	55.7800	55.7800	53.440000	53.8200	-3.583%	1,015,783	+11.966%
2025-10-27	54.0900	55.9700	53.280000	55.8200	+3.141%	1,044,625	+7.954%
2025-10-24	54.2800	55.1650	53.995000	54.1200	-0.129%	585,105	+11.345%
2025-10-23	56.7200	56.7200	54.150000	54.1900	-5.773%	1,386,488	+11.201%
2025-10-22	54.5500	57.5800	54.000000	57.5100	+5.426%	1,770,078	+4.782%
2025-10-21	51.8700	54.5900	51.620000	54.5500	+5.472%	1,468,289	+10.467%
2025-10-20	51.7300	52.0700	50.930000	51.7200	+0.838%	838,176	+16.512%
2025-10-17	53.5600	53.7400	51.240000	51.2900	-4.399%	1,448,733	+17.489%
2025-10-16	51.8600	53.7100	51.200000	53.6500	+4.074%	1,604,377	+12.321%
2025-10-15	51.2800	52.1200	50.000000	51.5500	-0.058%	1,287,190	+16.896%
2025-10-14	48.4000	51.7100	48.385000	51.5800	+6.570%	1,856,744	+16.828%
2025-10-13	48.4000	50.0000	48.200000	48.4000	+0.103%	1,591,141	+24.504%
2025-10-10	50.1700	51.1100	48.300000	48.3500	-3.319%	1,299,968	+24.633%
2025-10-09	48.5000	50.0818	48.370000	50.0100	+1.010%	1,922,037	+20.496%
2025-10-08	48.3000	51.5250	46.760000	49.5100	-6.355%	3,276,062	+21.713%
2025-10-07	53.7000	54.4200	52.700000	52.8700	-0.732%	729,474	+13.978%
2025-10-06	53.8300	54.5600	52.060000	53.2600	-0.449%	1,044,554	+13.143%
2025-10-03	53.6300	54.2250	52.510000	53.5000	+0.375%	1,206,194	+12.636%
2025-10-02	54.2200	54.4200	52.290000	53.3000	-1.479%	1,283,880	+13.058%
2025-10-01	55.2100	56.0100	53.745000	54.1000	-1.833%	1,955,217	+11.386%
2025-09-30	52.5700	55.1800	52.570000	55.1100	+5.152%	2,599,936	+9.345%
2025-09-29	49.8500	52.4650	49.530000	52.4100	+5.495%	1,923,855	+14.978%
2025-09-26	49.0900	49.8200	48.420000	49.6800	+0.873%	1,544,940	+21.296%
2025-09-25	48.9800	49.5200	48.410000	49.2500	-0.304%	1,618,851	+22.355%
2025-09-24	49.3800	50.3500	49.100000	49.4000	+0.305%	1,143,401	+21.984%
2025-09-23	51.4200	51.6566	49.200000	49.2500	-3.469%	1,283,450	+22.355%
2025-09-22	51.1600	51.5400	50.145000	51.0200	-0.739%	1,381,689	+18.111%
2025-09-19	52.7500	52.9319	50.930000	51.4000	-1.381%	2,129,288	+17.237%
2025-09-18	53.7400	53.9450	51.900000	52.1200	-2.434%	1,489,624	+15.618%
2025-09-17	53.7700	55.8900	53.350000	53.4200	-1.129%	1,659,764	+12.804%
2025-09-16	52.6500	54.2150	52.090000	54.0300	+2.973%	1,850,556	+11.531%
2025-09-15	54.3800	54.8000	52.160000	52.4700	-4.287%	1,585,935	+14.847%
2025-09-12	53.9050	55.5500	53.905000	54.8200	+3.045%	1,354,981	+9.923%
2025-09-11	53.4100	54.0700	52.960000	53.2000	-0.393%	1,803,418	+13.271%
2025-09-10	56.8250	57.0000	52.700000	53.4100	-6.348%	1,921,284	+12.825%
2025-09-09	55.2000	57.1300	55.190000	57.0300	+2.351%	1,110,398	+5.664%
2025-09-08	54.6800	56.3600	52.455000	55.7200	+0.814%	1,804,682	+8.148%
2025-09-05	53.6100	55.3200	53.305700	55.2700	+3.813%	1,271,492	+9.028%
2025-09-04	53.3000	53.7700	52.270000	53.2400	+0.207%	1,616,411	+13.186%
2025-09-03	54.1300	54.8550	53.070000	53.1300	-2.835%	2,702,281	+13.420%
2025-09-02	55.0700	56.4050	53.490000	54.6800	-2.042%	1,953,384	+10.205%
2025-08-29	56.5600	57.1000	55.750000	55.8200	-1.829%	1,231,379	+7.954%
2025-08-28	57.6100	58.2000	56.060000	56.8600	-1.044%	1,134,177	+5.980%
2025-08-27	57.6700	58.3000	57.070000	57.4600	-1.067%	899,942	+4.873%
2025-08-26	56.3000	58.5200	55.770000	58.0800	+3.180%	1,703,811	+3.753%
2025-08-25	61.6100	61.9450	56.080000	56.2900	-10.109%	2,929,084	+7.053%
2025-08-22	60.7500	63.0700	60.750000	62.6200	+3.590%	904,421	-3.769%
2025-08-21	60.5700	61.0000	59.230000	60.4500	-0.739%	1,415,537	-0.314%
2025-08-20	61.8900	62.6600	60.080000	60.9000	-2.247%	1,001,246	-1.051%
2025-08-19	62.4400	63.5575	61.610000	62.3000	+0.451%	767,010	-3.274%
2025-08-18	61.3000	63.6300	60.500000	62.0200	+1.274%	1,068,061	-2.838%
2025-08-15	63.2500	65.6700	61.120000	61.2400	-3.239%	1,174,425	-1.600%
2025-08-14	63.7700	63.7700	61.750000	63.2900	-1.448%	1,441,663	-4.787%
2025-08-13	62.4900	64.4900	61.810000	64.2200	+2.424%	715,418	-6.166%
2025-08-12	62.3200	63.7650	62.230000	62.7000	+0.529%	922,013	-3.892%
2025-08-11	62.7800	64.1600	61.600000	62.3700	-0.590%	1,168,424	-3.383%
2025-08-08	64.0000	64.5350	62.267200	62.7400	-1.938%	1,022,021	-3.953%
2025-08-07	64.1700	65.1500	63.620000	63.9800	+0.455%	870,289	-5.814%
2025-08-06	67.4300	67.8150	63.610000	63.6900	-5.532%	1,526,776	-5.385%
2025-08-05	70.3300	70.5300	67.190000	67.4200	-3.672%	2,276,532	-10.620%
2025-08-04	76.4100	77.1500	68.500000	69.9900	+6.287%	3,528,260	-13.902%
2025-08-01	68.0000	68.5300	64.690000	65.8500	-3.615%	2,948,607	-8.489%
2025-07-31	72.2800	72.2800	67.910000	68.3200	-3.856%	1,026,074	-11.797%
2025-07-30	71.3800	72.1400	69.965000	71.0600	+0.183%	966,429	-15.198%
2025-07-29	70.0700	72.2550	69.710000	70.9300	+1.227%	1,121,167	-15.043%
2025-07-28	70.7600	72.4200	69.040000	70.0700	-0.975%	1,748,505	-14.000%
2025-07-25	71.7400	71.8270	69.800000	70.7600	-1.380%	1,070,673	-14.839%
2025-07-24	74.0800	74.7000	71.600000	71.7500	-3.704%	1,166,612	-16.014%
2025-07-23	73.9200	76.3700	73.560000	74.5100	+1.734%	1,894,428	-19.125%
2025-07-22	68.6850	74.0900	68.685000	73.2400	+7.516%	1,975,219	-17.723%
2025-07-21	70.6300	70.8500	68.000000	68.1200	-3.812%	1,012,813	-11.538%
2025-07-18	72.5800	72.9000	70.590000	70.8200	-1.571%	1,055,749	-14.911%
2025-07-17	70.1700	72.5700	69.669900	71.9500	+3.689%	918,939	-16.247%
2025-07-16	68.9000	69.7100	67.840000	69.3900	+0.990%	798,268	-13.158%
2025-07-15	72.1600	72.3250	68.270000	68.7100	-4.423%	1,158,180	-12.298%
2025-07-14	68.8900	72.4250	68.270000	71.8900	+5.118%	1,446,397	-16.177%
2025-07-11	69.8600	70.2750	67.690000	68.3900	-3.336%	922,338	-11.888%
2025-07-10	69.8800	72.3650	69.685000	70.7500	+0.913%	1,353,600	-14.827%
2025-07-09	70.4600	71.1100	68.460000	70.1100	-0.369%	701,733	-14.049%
2025-07-08	68.0600	70.6000	67.510000	70.3700	+3.577%	1,465,097	-14.367%
2025-07-07	71.0400	71.4671	66.750000	67.9400	-5.363%	1,739,350	-11.304%
2025-07-03	72.5900	73.9900	70.690000	71.7900	-0.499%	594,213	-16.061%
2025-07-02	71.3400	73.6300	71.000000	72.1500	+1.221%	1,397,649	-16.480%
2025-07-01	67.7700	72.1100	67.170000	71.2800	+4.885%	1,738,826	-15.460%
2025-06-30	68.5000	70.1900	67.370100	67.9600	-0.629%	1,684,635	-11.330%
2025-06-27	68.5000	69.4238	67.030000	68.3900	+0.190%	1,846,849	-11.888%
2025-06-26	68.5300	69.4700	67.295000	68.2600	+0.560%	1,398,014	-11.720%
2025-06-25	71.7200	71.8675	67.725000	67.8800	-5.983%	2,155,471	-11.226%
2025-06-24	72.5000	73.4200	70.350000	72.2000	+0.838%	1,482,084	-16.537%
2025-06-23	73.1900	73.9400	70.951000	71.6000	-3.413%	1,493,676	-15.838%
2025-06-20	72.0300	74.2700	71.160000	74.1300	+3.360%	1,031,001	-18.710%
2025-06-18	71.9200	72.5800	70.650000	71.7200	-0.278%	1,245,742	-15.979%
2025-06-17	72.1400	73.3800	71.510000	71.9200	-0.732%	652,742	-16.212%
2025-06-16	72.1100	74.0150	70.890900	72.4500	-2.451%	1,488,035	-16.825%
2025-06-13	76.5100	78.0515	73.830000	74.2700	-4.537%	1,542,710	-18.864%
2025-06-12	78.1200	78.1350	76.330000	77.8000	+1.210%	708,462	-22.545%
2025-06-11	79.4600	79.4600	75.030000	76.8700	-2.561%	1,087,886	-21.608%
2025-06-10	77.5600	79.1000	76.640000	78.8900	+1.872%	1,111,818	-23.615%
2025-06-09	80.6100	80.9050	77.075000	77.4400	-3.694%	858,176	-22.185%
2025-06-06	82.0400	83.5150	80.143200	80.4100	-0.716%	696,843	-25.059%
2025-06-05	81.7400	82.7500	80.325000	80.9900	-0.905%	672,381	-25.596%
2025-06-04	81.2200	81.8300	79.850000	81.7300	+0.517%	771,311	-26.269%
2025-06-03	81.3100	83.4100	80.020000	81.3100	+0.308%	1,218,232	-25.889%
2025-06-02	81.0850	81.5500	78.295000	81.0600	+1.123%	886,068	-25.660%
2025-05-30	79.8500	80.2000	78.030000	80.1600	-0.299%	1,509,566	-24.825%
2025-05-29	80.9300	80.9300	79.300000	80.4000	+0.853%	650,325	-25.050%
2025-05-28	81.4800	82.7000	78.080000	79.7200	-3.975%	1,395,346	-24.410%
2025-05-27	86.3100	86.3100	81.430000	83.0200	-1.751%	1,371,918	-27.415%
2025-05-23	83.5700	84.9700	82.995000	84.5000	-0.459%	924,241	-28.686%
2025-05-22	84.5300	85.3300	83.870000	84.8900	-0.655%	1,042,871	-29.014%
2025-05-21	89.0000	89.8000	85.110000	85.4500	-4.674%	1,711,792	-29.479%
2025-05-20	87.1100	89.8000	86.170000	89.6400	+2.422%	1,258,106	-32.776%
2025-05-19	86.0000	87.7000	85.075000	87.5200	-0.148%	1,171,938	-31.147%
2025-05-16	83.8500	88.7900	83.500000	87.6500	+5.247%	1,923,654	-31.249%
2025-05-15	80.0000	83.4000	79.675000	83.2800	+5.712%	1,190,498	-27.642%
2025-05-14	77.0500	79.9645	76.040000	78.7800	+1.901%	1,371,307	-23.509%
2025-05-13	79.7150	80.4200	76.720000	77.3100	-2.901%	1,417,761	-22.054%
2025-05-12	83.4700	84.0000	78.875000	79.6200	-1.056%	1,382,041	-24.315%
2025-05-09	82.0500	83.0700	80.160000	80.4700	-1.914%	966,810	-25.115%
2025-05-08	81.8900	84.2000	81.890000	82.0400	+1.147%	986,496	-26.548%
2025-05-07	81.2800	82.1300	80.000000	81.1100	+0.235%	1,214,497	-25.706%
2025-05-06	78.8700	82.0499	78.530000	80.9200	+2.314%	2,274,433	-25.531%
2025-05-05	74.0000	80.6200	73.950000	79.0900	+3.575%	2,995,919	-23.808%
2025-05-02	73.4800	77.3200	73.480000	76.3600	+5.006%	1,946,678	-21.084%
2025-05-01	73.7600	75.2185	72.640000	72.7200	-1.115%	950,783	-17.134%
2025-04-30	71.6900	73.8800	71.400000	73.5400	-0.501%	1,284,689	-18.058%
2025-04-29	73.0700	74.3300	71.187421	73.9100	+0.695%	845,353	-18.468%
2025-04-28	74.5900	74.9400	72.340000	73.4000	-1.674%	679,476	-17.902%
2025-04-25	74.9800	75.4100	72.537600	74.6500	-0.626%	748,052	-19.277%
2025-04-24	74.2400	76.0900	74.030000	75.1200	+1.349%	705,258	-19.782%
2025-04-23	74.9400	77.6300	73.550000	74.1200	+2.461%	1,648,975	-18.699%
2025-04-22	73.8100	74.3750	72.195000	72.3400	-1.256%	956,233	-16.699%
2025-04-21	77.1400	77.1400	72.860000	73.2600	-5.556%	1,105,080	-17.745%
2025-04-17	77.6300	78.6400	76.440000	77.5700	+1.227%	782,286	-22.315%
2025-04-16	78.6300	80.3699	75.570000	76.6300	-3.318%	1,132,870	-21.362%
2025-04-15	81.8200	82.3400	79.010000	79.2600	-2.437%	923,290	-23.972%
2025-04-14	81.7800	82.6900	80.745000	81.2400	+1.309%	1,067,378	-25.825%

document.getElementById("GrMWq0").onerror = function(){this.style.display='none';}; .dark-mode .qp6jP7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qp6jP7{ color: #333333; background-color: white; border: 2px solid #333333; }FRPTFreshpet, Inc.stock NASDAQ

FRPT
Freshpet, Inc.
stock NASDAQ