Freshpet Inc. (FRPT)
NASDAQ: FRPT
· Real-Time Price · USD
63.27
-0.95 (-1.48%)
At close: Aug 14, 2025, 3:59 PM
63.25
-0.03%
After-hours: Aug 14, 2025, 07:28 PM EDT
FRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.77 | 63.77 | 61.75 | 63.29 | 63.29 | -1.45% | 1,441,543 |
| 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 |
| Aug 7, 2025 | 64.17 | 65.15 | 63.62 | 63.98 | 63.98 | 0.46% | 870,300 |
| Aug 6, 2025 | 67.43 | 67.82 | 63.61 | 63.69 | 63.69 | -5.53% | 1,526,776 |
| Aug 5, 2025 | 70.33 | 70.53 | 67.19 | 67.42 | 67.42 | -3.67% | 2,276,532 |
| Aug 4, 2025 | 76.41 | 77.15 | 68.50 | 69.99 | 69.99 | 6.29% | 3,528,300 |
| Aug 1, 2025 | 68.00 | 68.53 | 64.69 | 65.85 | 65.85 | -3.62% | 2,948,607 |
| Jul 31, 2025 | 72.28 | 72.28 | 67.91 | 68.32 | 68.32 | -3.86% | 1,026,100 |
| Jul 30, 2025 | 71.38 | 72.14 | 69.97 | 71.06 | 71.06 | 0.18% | 966,429 |
| Jul 29, 2025 | 70.07 | 72.26 | 69.71 | 70.93 | 70.93 | 1.23% | 1,121,200 |
| Jul 28, 2025 | 70.76 | 72.42 | 69.04 | 70.07 | 70.07 | -0.98% | 1,748,505 |
| Jul 25, 2025 | 71.74 | 71.83 | 69.80 | 70.76 | 70.76 | -1.38% | 1,070,700 |
| Jul 24, 2025 | 74.08 | 74.70 | 71.60 | 71.75 | 71.75 | -3.70% | 1,166,612 |
| Jul 23, 2025 | 73.92 | 76.37 | 73.56 | 74.51 | 74.51 | 1.73% | 1,894,428 |
| Jul 22, 2025 | 68.69 | 74.09 | 68.69 | 73.24 | 73.24 | 7.52% | 1,975,219 |
| Jul 21, 2025 | 70.63 | 70.85 | 68.00 | 68.12 | 68.12 | -3.81% | 1,012,813 |
| Jul 18, 2025 | 72.58 | 72.90 | 70.59 | 70.82 | 70.82 | -1.57% | 1,055,749 |