Freshpet Inc. (FRPT)
NASDAQ: FRPT
· Real-Time Price · USD
55.72
0.45 (0.81%)
At close: Sep 08, 2025, 3:59 PM
55.65
-0.13%
After-hours: Sep 08, 2025, 05:44 PM EDT
FRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.61 | 55.32 | 53.31 | 55.27 | 55.27 | 3.81% | 1,271,500 |
| Sep 4, 2025 | 53.30 | 53.77 | 52.27 | 53.24 | 53.24 | 0.21% | 1,616,411 |
| Sep 3, 2025 | 54.13 | 54.86 | 53.07 | 53.13 | 53.13 | -2.83% | 2,702,281 |
| Sep 2, 2025 | 55.07 | 56.41 | 53.49 | 54.68 | 54.68 | -2.04% | 1,953,384 |
| Aug 29, 2025 | 56.56 | 57.10 | 55.75 | 55.82 | 55.82 | -1.83% | 1,231,400 |
| Aug 28, 2025 | 57.61 | 58.20 | 56.06 | 56.86 | 56.86 | -1.04% | 1,134,177 |
| Aug 27, 2025 | 57.67 | 58.30 | 57.07 | 57.46 | 57.46 | -1.07% | 899,942 |
| Aug 26, 2025 | 56.30 | 58.52 | 55.77 | 58.08 | 58.08 | 3.18% | 1,703,811 |
| Aug 25, 2025 | 61.61 | 61.95 | 56.08 | 56.29 | 56.29 | -10.11% | 2,929,100 |
| Aug 22, 2025 | 60.75 | 63.07 | 60.75 | 62.62 | 62.62 | 3.59% | 904,421 |
| Aug 21, 2025 | 60.57 | 61.00 | 59.23 | 60.45 | 60.45 | -0.74% | 1,415,537 |
| Aug 20, 2025 | 61.89 | 62.66 | 60.08 | 60.90 | 60.90 | -2.25% | 1,001,246 |
| Aug 19, 2025 | 62.44 | 63.56 | 61.61 | 62.30 | 62.30 | 0.45% | 767,010 |
| Aug 18, 2025 | 61.30 | 63.63 | 60.50 | 62.02 | 62.02 | 1.27% | 1,068,100 |
| Aug 15, 2025 | 63.25 | 65.67 | 61.12 | 61.24 | 61.24 | -3.24% | 1,174,425 |
| Aug 14, 2025 | 63.77 | 63.77 | 61.75 | 63.29 | 63.29 | -1.45% | 1,441,663 |
| Aug 13, 2025 | 62.49 | 64.49 | 61.81 | 64.22 | 64.22 | 2.42% | 715,418 |
| Aug 12, 2025 | 62.32 | 63.77 | 62.23 | 62.70 | 62.70 | 0.53% | 922,013 |
| Aug 11, 2025 | 62.78 | 64.16 | 61.60 | 62.37 | 62.37 | -0.59% | 1,168,424 |
| Aug 8, 2025 | 64.00 | 64.54 | 62.27 | 62.74 | 62.74 | -1.94% | 1,022,021 |