NasdaqGM - Nasdaq Real Time Price USD

Freshpet, Inc. (FRPT)

Compare
85.73
+1.26
+(1.49%)
At close: April 2 at 4:00:01 PM EDT
81.28
-4.45
(-5.19%)
Pre-Market: 8:56:09 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202583.0986.1983.0885.7385.73891,300
Apr 1, 202583.7185.1181.8084.4784.47935,200
Mar 31, 202583.7683.7780.9083.1783.171,099,000
Mar 28, 202585.8086.1983.0184.3984.391,052,700
Mar 27, 202584.6287.7683.6886.6586.65788,800
Mar 26, 202584.7586.0783.2985.3085.301,220,300
Mar 25, 202587.4288.3284.7286.2386.23936,500
Mar 24, 202587.0089.0685.7288.7688.761,539,700
Mar 21, 202586.0688.8985.4886.6486.649,845,500
Mar 20, 202585.3787.7584.8486.4286.421,351,200
Mar 19, 202585.0988.0284.5285.7085.701,283,000
Mar 18, 202588.8488.9984.8885.0985.091,662,100
Mar 17, 202587.4691.2586.4289.3289.321,338,800
Mar 14, 202586.6490.7685.6587.8487.841,767,500
Mar 13, 202586.7787.0984.5086.5086.501,093,600
Mar 12, 202586.8188.2984.7986.7786.771,719,800
Mar 11, 202582.6786.8280.2783.7883.783,121,400
Mar 10, 202596.3996.3984.4185.0585.054,823,500
Mar 7, 202592.4697.0089.5996.8696.861,623,100
Mar 6, 202595.1696.0690.1691.0891.081,516,600
Mar 5, 202593.8096.5293.5396.0696.06864,300
Mar 4, 202595.5097.1893.8894.6594.652,463,700
Mar 3, 2025107.10108.0593.7596.1396.133,518,500
Feb 28, 2025106.14109.39104.95107.03107.031,532,200
Feb 27, 2025109.02111.62105.88107.09107.091,577,600
Feb 26, 2025106.86110.51106.35106.88106.881,728,600
Feb 25, 2025106.64108.00100.22107.04107.042,305,000
Feb 24, 2025106.28110.95103.44107.58107.582,839,300
Feb 21, 2025107.62108.1197.48100.28100.283,563,900
Feb 20, 2025123.31124.67102.90106.39106.394,948,100
Feb 19, 2025130.28132.86128.25130.57130.571,337,000
Feb 18, 2025129.95132.83128.34131.99131.991,172,500
Feb 14, 2025132.09133.54126.88129.61129.61633,800
Feb 13, 2025132.13132.56129.09131.29131.29673,600
Feb 12, 2025128.15131.88126.74131.59131.59872,000
Feb 11, 2025130.09131.05121.97130.75130.751,919,900
Feb 10, 2025146.80147.73129.01130.35130.352,208,600
Feb 7, 2025148.99150.79144.70147.10147.10553,900
Feb 6, 2025151.08151.35147.70148.51148.51453,800
Feb 5, 2025155.00155.99146.21149.53149.53892,500
Feb 4, 2025159.18160.35155.38155.62155.621,741,300
Feb 3, 2025157.00162.19153.75159.20159.20662,200
Jan 31, 2025163.10163.10159.28159.95159.95351,500
Jan 30, 2025162.65164.07161.84162.59162.59536,500
Jan 29, 2025159.74162.38158.56160.54160.54351,200
Jan 28, 2025161.52164.00159.03159.50159.50516,000
Jan 27, 2025157.24162.36156.66160.46160.46642,000
Jan 24, 2025158.10160.42155.82158.36158.36502,300
Jan 23, 2025158.77158.77154.77158.03158.03452,500
Jan 22, 2025156.54160.37155.41158.67158.67491,100
Jan 21, 2025157.35159.55155.77156.30156.30511,300
Jan 17, 2025156.24158.01154.88156.96156.96391,600
Jan 16, 2025152.30155.17151.53154.95154.95432,800
Jan 15, 2025152.22156.19150.05153.10153.10625,200
Jan 14, 2025148.40150.55147.88150.27150.27509,200
Jan 13, 2025143.85148.40142.34147.83147.83575,200
Jan 10, 2025145.00146.26142.34144.47144.47454,900
Jan 8, 2025146.10149.33145.32146.34146.34473,100
Jan 7, 2025146.33148.64144.17146.41146.41466,200
Jan 6, 2025145.65146.02143.18145.70145.70438,800
Jan 3, 2025144.00146.22141.27145.87145.87594,800
Jan 2, 2025148.23150.57143.73144.32144.32610,600
Dec 31, 2024149.74151.05146.37148.11148.11506,400
Dec 30, 2024145.56149.70143.30149.49149.49942,400
Dec 27, 2024144.93146.54143.39146.36146.36273,800
Dec 26, 2024144.41146.74143.74146.06146.06422,800
Dec 24, 2024144.34146.08143.92145.17145.17180,600
Dec 23, 2024143.22143.79140.67143.77143.77471,400
Dec 20, 2024140.40143.90140.40143.71143.71626,400
Dec 19, 2024140.76143.48139.43141.41141.41450,800
Dec 18, 2024146.27146.68140.40140.67140.67507,500
Dec 17, 2024145.95146.59143.00146.38146.38519,400
Dec 16, 2024146.63149.05145.09147.06147.06414,900
Dec 13, 2024146.05148.31144.57146.89146.89458,200
Dec 12, 2024146.69147.61145.28145.69145.69470,900
Dec 11, 2024147.79148.41145.70146.44146.44654,000
Dec 10, 2024149.27150.26146.30147.25147.25749,700
Dec 9, 2024154.10155.01149.18149.71149.71504,100
Dec 6, 2024154.83155.87153.11154.37154.37448,300
Dec 5, 2024155.64155.66152.26154.23154.23429,700
Dec 4, 2024155.84159.17155.22156.42156.42443,500
Dec 3, 2024153.80156.75153.58156.49156.49359,100
Dec 2, 2024151.06157.08151.06154.25154.25433,400
Nov 29, 2024153.43153.97152.39153.05153.05186,900
Nov 27, 2024155.94156.35152.87153.24153.24323,200
Nov 26, 2024154.94158.42154.94155.92155.92343,700
Nov 25, 2024158.19160.91154.47154.68154.68801,100
Nov 22, 2024157.76157.95155.46156.76156.76565,500
Nov 21, 2024152.53156.93152.01156.57156.57451,600
Nov 20, 2024156.00156.00151.97153.00153.00419,700
Nov 19, 2024150.00157.95149.80156.38156.38737,600
Nov 18, 2024149.81152.36149.18150.49150.49288,500
Nov 15, 2024150.64151.26148.84150.00150.00456,200
Nov 14, 2024153.75153.75150.10150.83150.83397,600
Nov 13, 2024155.46156.90153.50153.73153.73429,100
Nov 12, 2024156.44156.95154.31155.08155.08358,400
Nov 11, 2024157.18159.01156.12156.44156.44391,400
Nov 8, 2024153.39159.12152.90156.45156.45874,400
Nov 7, 2024154.74155.40149.26153.22153.22925,800
Nov 6, 2024155.00157.10153.73155.26155.261,070,500
Nov 5, 2024152.82154.80149.30151.59151.59860,000
Nov 4, 2024136.00154.67135.37150.57150.572,210,700
Nov 1, 2024133.35135.04129.66133.69133.69753,600
Oct 31, 2024133.56134.53132.11132.54132.54423,600
Oct 30, 2024133.71134.28132.30134.03134.03370,000
Oct 29, 2024133.64134.98132.86134.08134.08279,400
Oct 28, 2024134.58135.63134.00134.68134.68263,700
Oct 25, 2024133.00134.33132.62133.64133.64296,000
Oct 24, 2024134.24134.24132.14133.00133.00248,000
Oct 23, 2024133.15134.41131.60133.26133.26483,000
Oct 22, 2024135.97135.97133.82134.21134.21349,800
Oct 21, 2024139.98139.98134.20136.86136.86903,200
Oct 18, 2024139.90140.25137.84139.53139.53381,100
Oct 17, 2024142.84142.84139.21139.29139.29274,000
Oct 16, 2024144.11144.11140.45142.06142.06313,200
Oct 15, 2024144.44145.68143.31144.05144.05339,800
Oct 14, 2024141.80144.63141.26144.14144.14331,600
Oct 11, 2024140.08144.07140.00141.98141.98328,200
Oct 10, 2024139.38139.74137.00139.65139.65305,600
Oct 9, 2024138.12140.94136.08139.14139.14297,300
Oct 8, 2024137.24139.21136.12137.09137.09340,100
Oct 7, 2024141.90144.35135.79137.05137.05470,100
Oct 4, 2024136.93143.48136.20142.09142.09591,100
Oct 3, 2024135.43136.28132.54136.00136.00397,500
Oct 2, 2024134.30135.84133.31135.60135.60253,600
Oct 1, 2024137.28137.99134.92135.51135.51329,200
Sep 30, 2024135.56136.99133.00136.77136.77409,700
Sep 27, 2024135.92136.77134.29135.74135.74325,500
Sep 26, 2024140.84140.84135.00135.92135.92621,600
Sep 25, 2024141.14142.68140.16140.23140.23851,600
Sep 24, 2024140.19141.99139.66140.44140.44335,900
Sep 23, 2024141.88142.30138.27139.98139.98529,000
Sep 20, 2024141.02143.28140.38142.19142.19760,500
Sep 19, 2024142.96144.38139.23141.24141.24496,900
Sep 18, 2024138.37143.98138.37140.92140.92395,600
Sep 17, 2024140.97142.38137.31138.31138.31354,600
Sep 16, 2024139.89141.74138.90140.62140.62508,600
Sep 13, 2024142.10142.77137.58139.89139.89322,600
Sep 12, 2024138.00141.16137.22140.93140.93532,300
Sep 11, 2024135.22138.48134.58137.62137.62499,700
Sep 10, 2024136.46137.15130.44135.22135.22555,800
Sep 9, 2024136.85139.15135.18136.46136.46503,000
Sep 6, 2024138.22139.87133.82135.25135.25402,000
Sep 5, 2024138.91140.55137.53138.27138.27458,000
Sep 4, 2024137.15142.01134.57138.89138.89577,400
Sep 3, 2024136.21143.06136.21137.15137.15731,200
Aug 30, 2024135.52136.81132.67136.00136.00387,100
Aug 29, 2024136.07136.53134.43135.17135.17461,700
Aug 28, 2024135.84136.90133.79135.18135.18480,900
Aug 27, 2024135.23136.48134.32135.62135.62401,600
Aug 26, 2024138.83140.78135.37135.91135.91562,300
Aug 23, 2024134.05139.89133.41138.84138.841,068,600
Aug 22, 2024132.75135.45132.01133.84133.84572,700
Aug 21, 2024129.08133.03128.21132.80132.80607,300
Aug 20, 2024130.52131.00125.94128.93128.93626,600
Aug 19, 2024132.44132.52130.27130.56130.56378,400
Aug 16, 2024132.10132.89130.76132.24132.24338,800
Aug 15, 2024133.41134.89132.01132.67132.67378,700
Aug 14, 2024130.74134.30129.24132.24132.24439,800
Aug 13, 2024129.94131.18128.69130.51130.51368,300
Aug 12, 2024128.02130.31126.86129.40129.40480,100
Aug 9, 2024129.28129.91127.15128.12128.12514,700
Aug 8, 2024128.81131.58126.72129.30129.30658,400
Aug 7, 2024126.72132.00126.22128.26128.261,641,700
Aug 6, 2024123.24129.47122.82127.06127.061,130,800
Aug 5, 2024110.35124.87110.00121.41121.412,163,800
Aug 2, 2024120.98122.52118.63122.10122.10772,200
Aug 1, 2024121.79125.14121.70123.61123.61657,300
Jul 31, 2024120.29122.77120.00121.70121.70579,500
Jul 30, 2024120.20121.86118.31118.52118.52377,800
Jul 29, 2024119.24121.32117.96120.46120.46640,100
Jul 26, 2024117.43119.01115.76117.94117.94399,100
Jul 25, 2024117.07117.70114.74115.58115.58345,200
Jul 24, 2024118.90120.16116.42116.43116.43409,800
Jul 23, 2024120.58122.22119.63120.01120.01356,800
Jul 22, 2024120.00120.18117.07119.73119.73526,600
Jul 19, 2024119.06120.95118.23119.41119.41387,600
Jul 18, 2024120.05121.02116.53118.84118.84529,100
Jul 17, 2024123.00126.79118.12119.34119.34703,200
Jul 16, 2024129.44130.44123.08123.63123.63925,500
Jul 15, 2024128.11130.47126.79128.56128.56272,800
Jul 12, 2024127.39130.11126.20127.47127.47325,500
Jul 11, 2024122.66127.91122.01127.39127.39847,300
Jul 10, 2024129.67130.07121.08121.94121.941,180,600
Jul 9, 2024135.55135.66129.28129.43129.431,034,900
Jul 8, 2024133.59136.35133.59135.56135.56630,800
Jul 5, 2024132.13133.90131.03133.59133.59184,200
Jul 3, 2024132.17134.30131.53132.47132.47272,100
Jul 2, 2024129.69132.43127.86132.36132.36491,600
Jul 1, 2024130.63131.93128.13129.00129.00530,000
Jun 28, 2024129.34131.64127.98129.39129.391,235,800
Jun 27, 2024128.17129.87127.75129.25129.25500,500
Jun 26, 2024127.47128.87126.95128.05128.05331,300
Jun 25, 2024129.33129.48127.42127.93127.93388,300
Jun 24, 2024130.62130.84128.20128.62128.62389,500
Jun 21, 2024127.91130.59127.16130.46130.46426,300
Jun 20, 2024130.09130.86126.33128.36128.36491,000
Jun 18, 2024128.31132.78127.99131.21131.21433,300
Jun 17, 2024124.19129.95124.18129.70129.70441,800
Jun 14, 2024124.45126.08123.84124.37124.37325,300
Jun 13, 2024126.43127.00123.74125.18125.18670,200
Jun 12, 2024129.45130.75126.26126.56126.56944,200
Jun 11, 2024129.93130.51127.82128.17128.17495,900
Jun 10, 2024126.46130.64126.40129.93129.93617,800
Jun 7, 2024127.75128.96126.29127.05127.05520,000
Jun 6, 2024131.42131.57127.76128.53128.53635,400
Jun 5, 2024130.68132.60129.60131.49131.49711,300
Jun 4, 2024131.38131.85128.85130.45130.45565,800
Jun 3, 2024130.87132.84130.13131.57131.57640,200
May 31, 2024130.45131.88128.09131.17131.17736,100
May 30, 2024129.35131.75128.68129.93129.93468,800
May 29, 2024130.81131.22129.42129.81129.81332,900
May 28, 2024130.69132.29127.89132.06132.06531,300
May 24, 2024129.00131.55128.06130.69130.69514,300
May 23, 2024128.26129.07126.05128.17128.17587,600
May 22, 2024126.51126.99124.51125.04125.04324,000
May 21, 2024125.09126.85123.71126.67126.67281,600
May 20, 2024126.61127.22124.07124.84124.84433,100
May 17, 2024127.86128.49125.74126.65126.65327,700
May 16, 2024128.45129.19126.52127.86127.86541,100
May 15, 2024128.18129.14126.79128.72128.72601,100
May 14, 2024123.16128.13122.79127.23127.23832,100
May 13, 2024120.03124.82119.58123.01123.01821,100
May 10, 2024119.20121.38118.50120.09120.09529,900
May 9, 2024119.22121.34118.21118.90118.90448,800
May 8, 2024120.77121.51118.75119.21119.21795,400
May 7, 2024122.78124.67119.53120.70120.701,235,800
May 6, 2024124.62127.25116.50121.03121.032,468,200
May 3, 2024108.46110.47107.69109.58109.58768,500
May 2, 2024105.84108.21104.44107.08107.08456,500
May 1, 2024106.04108.24104.87105.69105.69455,900
Apr 30, 2024107.23107.60105.59106.07106.07365,500
Apr 29, 2024106.86108.02105.63107.75107.75466,000
Apr 26, 2024104.73107.87104.02106.36106.36348,700
Apr 25, 2024103.69105.61102.99104.98104.98594,000
Apr 24, 2024104.69105.77103.57104.60104.60414,300
Apr 23, 2024105.06106.59104.79105.24105.24373,500
Apr 22, 2024105.11105.53103.93104.75104.75326,000
Apr 19, 2024104.30106.23103.51104.69104.69692,800
Apr 18, 2024105.10105.40103.54103.84103.84310,200
Apr 17, 2024106.55106.55104.77105.15105.15295,900
Apr 16, 2024105.15105.73104.57105.64105.64339,500
Apr 15, 2024109.87110.67105.60105.69105.69366,100
Apr 12, 2024111.98112.65108.13108.59108.59860,800
Apr 11, 2024114.57114.57112.37112.50112.50477,600
Apr 10, 2024112.58114.63112.18112.75112.75523,400
Apr 9, 2024116.07116.28113.59114.67114.67318,700
Apr 8, 2024116.09117.76115.19116.15116.15553,300
Apr 5, 2024112.14116.62111.23116.02116.02536,000
Apr 4, 2024112.21113.35111.05111.57111.57456,800
Apr 3, 2024114.73115.63110.94111.47111.47484,300

Related Tickers

JJSF J&J Snack Foods Corp.
130.86
-1.30%
 
BRBR BellRing Brands, Inc.
76.88
+2.32%
 
SNAX Stryve Foods, Inc.
0.5999
+24.98%
 
SMPL The Simply Good Foods Company
34.62
-0.57%
 
MKC McCormick & Company, Incorporated
81.29
-1.17%
 
UTZ Utz Brands, Inc.
14.03
-1.41%
 
PPC Pilgrim's Pride Corporation
55.30
-1.71%
 
JBSAY JBS S.A.
14.56
-0.41%
 
INGR Ingredion Incorporated
135.32
-0.47%
 
LW Lamb Weston Holdings, Inc.
54.15
+1.58%