Freshpet Inc. (FRPT)
NASDAQ: FRPT
· Real-Time Price · USD
53.50
0.20 (0.38%)
At close: Oct 03, 2025, 3:59 PM
53.42
-0.15%
After-hours: Oct 03, 2025, 07:58 PM EDT
FRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.63 | 54.23 | 52.51 | 53.50 | 53.50 | 0.38% | 1,205,789 |
| Oct 2, 2025 | 54.22 | 54.42 | 52.29 | 53.30 | 53.30 | -1.48% | 1,283,880 |
| Oct 1, 2025 | 55.21 | 56.01 | 53.75 | 54.10 | 54.10 | -1.83% | 1,955,217 |
| Sep 30, 2025 | 52.57 | 55.18 | 52.57 | 55.11 | 55.11 | 5.15% | 2,599,936 |
| Sep 29, 2025 | 49.85 | 52.47 | 49.53 | 52.41 | 52.41 | 5.50% | 1,923,855 |
| Sep 26, 2025 | 49.09 | 49.82 | 48.42 | 49.68 | 49.68 | 0.87% | 1,544,940 |
| Sep 25, 2025 | 48.98 | 49.52 | 48.41 | 49.25 | 49.25 | -0.30% | 1,618,851 |
| Sep 24, 2025 | 49.38 | 50.35 | 49.10 | 49.40 | 49.40 | 0.30% | 1,143,401 |
| Sep 23, 2025 | 51.42 | 51.66 | 49.20 | 49.25 | 49.25 | -3.47% | 1,283,450 |
| Sep 22, 2025 | 51.16 | 51.54 | 50.15 | 51.02 | 51.02 | -0.74% | 1,381,700 |
| Sep 19, 2025 | 52.75 | 52.93 | 50.93 | 51.40 | 51.40 | -1.38% | 2,129,288 |
| Sep 18, 2025 | 53.74 | 53.95 | 51.90 | 52.12 | 52.12 | -2.43% | 1,489,624 |
| Sep 17, 2025 | 53.77 | 55.89 | 53.35 | 53.42 | 53.42 | -1.13% | 1,659,764 |
| Sep 16, 2025 | 52.65 | 54.22 | 52.09 | 54.03 | 54.03 | 2.97% | 1,850,600 |
| Sep 15, 2025 | 54.38 | 54.80 | 52.16 | 52.47 | 52.47 | -4.29% | 1,585,935 |
| Sep 12, 2025 | 53.91 | 55.55 | 53.91 | 54.82 | 54.82 | 3.05% | 1,354,981 |
| Sep 11, 2025 | 53.41 | 54.07 | 52.96 | 53.20 | 53.20 | -0.39% | 1,803,418 |
| Sep 10, 2025 | 56.83 | 57.00 | 52.70 | 53.41 | 53.41 | -6.35% | 1,921,300 |
| Sep 9, 2025 | 55.20 | 57.13 | 55.19 | 57.03 | 57.03 | 2.35% | 1,110,400 |
| Sep 8, 2025 | 54.68 | 56.36 | 52.46 | 55.72 | 55.72 | 0.81% | 1,804,700 |
Page 1 of 136