NasdaqGM - Nasdaq Real Time Price USD

Freshpet, Inc. (FRPT)

Compare
145.17 +1.40 (+0.97%)
At close: December 24 at 4:00:00 PM EST
144.43 -0.74 (-0.51%)
After hours: December 24 at 4:07:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 144.34 146.08 143.92 145.17 145.17 180,600
Dec 23, 2024 143.22 143.79 140.67 143.77 143.77 471,400
Dec 20, 2024 140.40 143.90 140.40 143.71 143.71 626,400
Dec 19, 2024 140.76 143.48 139.43 141.41 141.41 450,800
Dec 18, 2024 146.27 146.68 140.40 140.67 140.67 507,500
Dec 17, 2024 145.95 146.59 143.00 146.38 146.38 519,400
Dec 16, 2024 146.63 149.05 145.09 147.06 147.06 414,900
Dec 13, 2024 146.05 148.31 144.57 146.89 146.89 458,200
Dec 12, 2024 146.69 147.61 145.28 145.69 145.69 470,900
Dec 11, 2024 147.79 148.41 145.70 146.44 146.44 654,000
Dec 10, 2024 149.27 150.26 146.30 147.25 147.25 749,700
Dec 9, 2024 154.10 155.01 149.18 149.71 149.71 504,100
Dec 6, 2024 154.83 155.87 153.11 154.37 154.37 448,300
Dec 5, 2024 155.64 155.66 152.26 154.23 154.23 429,700
Dec 4, 2024 155.84 159.17 155.22 156.42 156.42 443,500
Dec 3, 2024 153.80 156.75 153.58 156.49 156.49 359,100
Dec 2, 2024 151.06 157.08 151.06 154.25 154.25 433,400
Nov 29, 2024 153.43 153.97 152.39 153.05 153.05 186,900
Nov 27, 2024 155.94 156.35 152.87 153.24 153.24 323,200
Nov 26, 2024 154.94 158.42 154.94 155.92 155.92 343,700
Nov 25, 2024 158.19 160.91 154.47 154.68 154.68 801,100
Nov 22, 2024 157.76 157.95 155.46 156.76 156.76 565,500
Nov 21, 2024 152.53 156.93 152.01 156.57 156.57 451,600
Nov 20, 2024 156.00 156.00 151.97 153.00 153.00 419,700
Nov 19, 2024 150.00 157.95 149.80 156.38 156.38 737,600
Nov 18, 2024 149.81 152.36 149.18 150.49 150.49 288,500
Nov 15, 2024 150.64 151.26 148.84 150.00 150.00 456,200
Nov 14, 2024 153.75 153.75 150.10 150.83 150.83 397,600
Nov 13, 2024 155.46 156.90 153.50 153.73 153.73 429,100
Nov 12, 2024 156.44 156.95 154.31 155.08 155.08 358,400
Nov 11, 2024 157.18 159.01 156.12 156.44 156.44 391,400
Nov 8, 2024 153.39 159.12 152.90 156.45 156.45 874,400
Nov 7, 2024 154.74 155.40 149.26 153.22 153.22 925,800
Nov 6, 2024 155.00 157.10 153.73 155.26 155.26 1,070,500
Nov 5, 2024 152.82 154.80 149.30 151.59 151.59 860,000
Nov 4, 2024 136.00 154.67 135.37 150.57 150.57 2,210,700
Nov 1, 2024 133.35 135.04 129.66 133.69 133.69 753,600
Oct 31, 2024 133.56 134.53 132.11 132.54 132.54 423,600
Oct 30, 2024 133.71 134.28 132.30 134.03 134.03 370,000
Oct 29, 2024 133.64 134.98 132.86 134.08 134.08 279,400
Oct 28, 2024 134.58 135.63 134.00 134.68 134.68 263,700
Oct 25, 2024 133.00 134.33 132.62 133.64 133.64 296,000
Oct 24, 2024 134.24 134.24 132.14 133.00 133.00 248,000
Oct 23, 2024 133.15 134.41 131.60 133.26 133.26 483,000
Oct 22, 2024 135.97 135.97 133.82 134.21 134.21 349,800
Oct 21, 2024 139.98 139.98 134.20 136.86 136.86 903,200
Oct 18, 2024 139.90 140.25 137.84 139.53 139.53 381,100
Oct 17, 2024 142.84 142.84 139.21 139.29 139.29 274,000
Oct 16, 2024 144.11 144.11 140.45 142.06 142.06 313,200
Oct 15, 2024 144.44 145.68 143.31 144.05 144.05 339,800
Oct 14, 2024 141.80 144.63 141.26 144.14 144.14 331,600
Oct 11, 2024 140.08 144.07 140.00 141.98 141.98 328,200
Oct 10, 2024 139.38 139.74 137.00 139.65 139.65 305,600
Oct 9, 2024 138.12 140.94 136.08 139.14 139.14 297,300
Oct 8, 2024 137.24 139.21 136.12 137.09 137.09 340,100
Oct 7, 2024 141.90 144.35 135.79 137.05 137.05 470,100
Oct 4, 2024 136.93 143.48 136.20 142.09 142.09 591,100
Oct 3, 2024 135.43 136.28 132.54 136.00 136.00 397,500
Oct 2, 2024 134.30 135.84 133.31 135.60 135.60 253,600
Oct 1, 2024 137.28 137.99 134.92 135.51 135.51 329,200
Sep 30, 2024 135.56 136.99 133.00 136.77 136.77 409,700
Sep 27, 2024 135.92 136.77 134.29 135.74 135.74 325,500
Sep 26, 2024 140.84 140.84 135.00 135.92 135.92 621,600
Sep 25, 2024 141.14 142.68 140.16 140.23 140.23 851,600
Sep 24, 2024 140.19 141.99 139.66 140.44 140.44 335,900
Sep 23, 2024 141.88 142.30 138.27 139.98 139.98 529,000
Sep 20, 2024 141.02 143.28 140.38 142.19 142.19 760,500
Sep 19, 2024 142.96 144.38 139.23 141.24 141.24 496,900
Sep 18, 2024 138.37 143.98 138.37 140.92 140.92 395,600
Sep 17, 2024 140.97 142.38 137.31 138.31 138.31 354,600
Sep 16, 2024 139.89 141.74 138.90 140.62 140.62 508,600
Sep 13, 2024 142.10 142.77 137.58 139.89 139.89 322,600
Sep 12, 2024 138.00 141.16 137.22 140.93 140.93 532,300
Sep 11, 2024 135.22 138.48 134.58 137.62 137.62 499,700
Sep 10, 2024 136.46 137.15 130.44 135.22 135.22 555,800
Sep 9, 2024 136.85 139.15 135.18 136.46 136.46 503,000
Sep 6, 2024 138.22 139.87 133.82 135.25 135.25 402,000
Sep 5, 2024 138.91 140.55 137.53 138.27 138.27 458,000
Sep 4, 2024 137.15 142.01 134.57 138.89 138.89 577,400
Sep 3, 2024 136.21 143.06 136.21 137.15 137.15 731,200
Aug 30, 2024 135.52 136.81 132.67 136.00 136.00 387,100
Aug 29, 2024 136.07 136.53 134.43 135.17 135.17 461,700
Aug 28, 2024 135.84 136.90 133.79 135.18 135.18 480,900
Aug 27, 2024 135.23 136.48 134.32 135.62 135.62 401,600
Aug 26, 2024 138.83 140.78 135.37 135.91 135.91 562,300
Aug 23, 2024 134.05 139.89 133.41 138.84 138.84 1,068,600
Aug 22, 2024 132.75 135.45 132.01 133.84 133.84 572,700
Aug 21, 2024 129.08 133.03 128.21 132.80 132.80 607,300
Aug 20, 2024 130.52 131.00 125.94 128.93 128.93 626,600
Aug 19, 2024 132.44 132.52 130.27 130.56 130.56 378,400
Aug 16, 2024 132.10 132.89 130.76 132.24 132.24 338,800
Aug 15, 2024 133.41 134.89 132.01 132.67 132.67 378,700
Aug 14, 2024 130.74 134.30 129.24 132.24 132.24 439,800
Aug 13, 2024 129.94 131.18 128.69 130.51 130.51 368,300
Aug 12, 2024 128.02 130.31 126.86 129.40 129.40 480,100
Aug 9, 2024 129.28 129.91 127.15 128.12 128.12 514,700
Aug 8, 2024 128.81 131.58 126.72 129.30 129.30 658,400
Aug 7, 2024 126.72 132.00 126.22 128.26 128.26 1,641,700
Aug 6, 2024 123.24 129.47 122.82 127.06 127.06 1,130,800
Aug 5, 2024 110.35 124.87 110.00 121.41 121.41 2,163,800
Aug 2, 2024 120.98 122.52 118.63 122.10 122.10 772,200
Aug 1, 2024 121.79 125.14 121.70 123.61 123.61 657,300
Jul 31, 2024 120.29 122.77 120.00 121.70 121.70 579,500
Jul 30, 2024 120.20 121.86 118.31 118.52 118.52 377,800
Jul 29, 2024 119.24 121.32 117.96 120.46 120.46 640,100
Jul 26, 2024 117.43 119.01 115.76 117.94 117.94 399,100
Jul 25, 2024 117.07 117.70 114.74 115.58 115.58 345,200
Jul 24, 2024 118.90 120.16 116.42 116.43 116.43 409,800
Jul 23, 2024 120.58 122.22 119.63 120.01 120.01 356,800
Jul 22, 2024 120.00 120.18 117.07 119.73 119.73 526,600
Jul 19, 2024 119.06 120.95 118.23 119.41 119.41 387,600
Jul 18, 2024 120.05 121.02 116.53 118.84 118.84 529,100
Jul 17, 2024 123.00 126.79 118.12 119.34 119.34 703,200
Jul 16, 2024 129.44 130.44 123.08 123.63 123.63 925,500
Jul 15, 2024 128.11 130.47 126.79 128.56 128.56 272,800
Jul 12, 2024 127.39 130.11 126.20 127.47 127.47 325,500
Jul 11, 2024 122.66 127.91 122.01 127.39 127.39 847,300
Jul 10, 2024 129.67 130.07 121.08 121.94 121.94 1,180,600
Jul 9, 2024 135.55 135.66 129.28 129.43 129.43 1,034,900
Jul 8, 2024 133.59 136.35 133.59 135.56 135.56 630,800
Jul 5, 2024 132.13 133.90 131.03 133.59 133.59 184,200
Jul 3, 2024 132.17 134.30 131.53 132.47 132.47 272,100
Jul 2, 2024 129.69 132.43 127.86 132.36 132.36 491,600
Jul 1, 2024 130.63 131.93 128.13 129.00 129.00 530,000
Jun 28, 2024 129.34 131.64 127.98 129.39 129.39 1,235,800
Jun 27, 2024 128.17 129.87 127.75 129.25 129.25 500,500
Jun 26, 2024 127.47 128.87 126.95 128.05 128.05 331,300
Jun 25, 2024 129.33 129.48 127.42 127.93 127.93 388,300
Jun 24, 2024 130.62 130.84 128.20 128.62 128.62 389,500
Jun 21, 2024 127.91 130.59 127.16 130.46 130.46 426,300
Jun 20, 2024 130.09 130.86 126.33 128.36 128.36 491,000
Jun 18, 2024 128.31 132.78 127.99 131.21 131.21 433,300
Jun 17, 2024 124.19 129.95 124.18 129.70 129.70 441,800
Jun 14, 2024 124.45 126.08 123.84 124.37 124.37 325,300
Jun 13, 2024 126.43 127.00 123.74 125.18 125.18 670,200
Jun 12, 2024 129.45 130.75 126.26 126.56 126.56 944,200
Jun 11, 2024 129.93 130.51 127.82 128.17 128.17 495,900
Jun 10, 2024 126.46 130.64 126.40 129.93 129.93 617,800
Jun 7, 2024 127.75 128.96 126.29 127.05 127.05 520,000
Jun 6, 2024 131.42 131.57 127.76 128.53 128.53 635,400
Jun 5, 2024 130.68 132.60 129.60 131.49 131.49 711,300
Jun 4, 2024 131.38 131.85 128.85 130.45 130.45 565,800
Jun 3, 2024 130.87 132.84 130.13 131.57 131.57 640,200
May 31, 2024 130.45 131.88 128.09 131.17 131.17 736,100
May 30, 2024 129.35 131.75 128.68 129.93 129.93 468,800
May 29, 2024 130.81 131.22 129.42 129.81 129.81 332,900
May 28, 2024 130.69 132.29 127.89 132.06 132.06 531,300
May 24, 2024 129.00 131.55 128.06 130.69 130.69 514,300
May 23, 2024 128.26 129.07 126.05 128.17 128.17 587,600
May 22, 2024 126.51 126.99 124.51 125.04 125.04 324,000
May 21, 2024 125.09 126.85 123.71 126.67 126.67 281,600
May 20, 2024 126.61 127.22 124.07 124.84 124.84 433,100
May 17, 2024 127.86 128.49 125.74 126.65 126.65 327,700
May 16, 2024 128.45 129.19 126.52 127.86 127.86 541,100
May 15, 2024 128.18 129.14 126.79 128.72 128.72 601,100
May 14, 2024 123.16 128.13 122.79 127.23 127.23 832,100
May 13, 2024 120.03 124.82 119.58 123.01 123.01 821,100
May 10, 2024 119.20 121.38 118.50 120.09 120.09 529,900
May 9, 2024 119.22 121.34 118.21 118.90 118.90 448,800
May 8, 2024 120.77 121.51 118.75 119.21 119.21 795,400
May 7, 2024 122.78 124.67 119.53 120.70 120.70 1,235,800
May 6, 2024 124.62 127.25 116.50 121.03 121.03 2,468,200
May 3, 2024 108.46 110.47 107.69 109.58 109.58 768,500
May 2, 2024 105.84 108.21 104.44 107.08 107.08 456,500
May 1, 2024 106.04 108.24 104.87 105.69 105.69 455,900
Apr 30, 2024 107.23 107.60 105.59 106.07 106.07 365,500
Apr 29, 2024 106.86 108.02 105.63 107.75 107.75 466,000
Apr 26, 2024 104.73 107.87 104.02 106.36 106.36 348,700
Apr 25, 2024 103.69 105.61 102.99 104.98 104.98 594,000
Apr 24, 2024 104.69 105.77 103.57 104.60 104.60 414,300
Apr 23, 2024 105.06 106.59 104.79 105.24 105.24 373,500
Apr 22, 2024 105.11 105.53 103.93 104.75 104.75 326,000
Apr 19, 2024 104.30 106.23 103.51 104.69 104.69 692,800
Apr 18, 2024 105.10 105.40 103.54 103.84 103.84 310,200
Apr 17, 2024 106.55 106.55 104.77 105.15 105.15 295,900
Apr 16, 2024 105.15 105.73 104.57 105.64 105.64 339,500
Apr 15, 2024 109.87 110.67 105.60 105.69 105.69 366,100
Apr 12, 2024 111.98 112.65 108.13 108.59 108.59 860,800
Apr 11, 2024 114.57 114.57 112.37 112.50 112.50 477,600
Apr 10, 2024 112.58 114.63 112.18 112.75 112.75 523,400
Apr 9, 2024 116.07 116.28 113.59 114.67 114.67 318,700
Apr 8, 2024 116.09 117.76 115.19 116.15 116.15 553,300
Apr 5, 2024 112.14 116.62 111.23 116.02 116.02 536,000
Apr 4, 2024 112.21 113.35 111.05 111.57 111.57 456,800
Apr 3, 2024 114.73 115.63 110.94 111.47 111.47 484,300
Apr 2, 2024 114.99 115.72 112.80 115.46 115.46 433,600
Apr 1, 2024 116.38 116.93 114.14 115.85 115.85 577,200
Mar 28, 2024 116.34 116.76 115.11 115.86 115.86 432,900
Mar 27, 2024 115.11 116.18 114.67 115.71 115.71 298,100
Mar 26, 2024 115.02 116.11 113.71 114.46 114.46 489,800
Mar 25, 2024 115.06 116.96 114.15 114.60 114.60 498,700
Mar 22, 2024 114.20 115.27 111.94 115.05 115.05 808,400
Mar 21, 2024 112.16 115.01 110.98 114.32 114.32 654,300
Mar 20, 2024 109.36 111.15 107.97 111.14 111.14 606,200
Mar 19, 2024 107.77 109.87 107.45 109.03 109.03 303,600
Mar 18, 2024 109.50 110.21 107.60 108.41 108.41 321,600
Mar 15, 2024 108.53 110.05 108.18 109.54 109.54 724,900
Mar 14, 2024 111.58 111.58 107.18 109.31 109.31 423,300
Mar 13, 2024 110.42 112.49 110.14 111.27 111.27 464,200
Mar 12, 2024 107.38 110.35 106.87 109.95 109.95 530,100
Mar 11, 2024 111.34 111.80 107.73 107.89 107.89 670,000
Mar 8, 2024 108.68 110.18 106.61 108.21 108.21 548,200
Mar 7, 2024 109.91 110.00 107.72 108.54 108.54 476,800
Mar 6, 2024 110.86 111.90 108.68 109.04 109.04 480,400
Mar 5, 2024 111.92 113.07 109.53 111.22 111.22 413,700
Mar 4, 2024 111.02 112.96 110.18 112.49 112.49 710,600
Mar 1, 2024 113.31 113.88 108.47 110.80 110.80 769,300
Feb 29, 2024 111.12 114.31 109.58 113.03 113.03 1,841,500
Feb 28, 2024 108.82 110.90 107.00 109.53 109.53 1,064,600
Feb 27, 2024 111.52 111.57 104.85 108.28 108.28 2,672,800
Feb 26, 2024 108.47 112.00 103.22 110.12 110.12 3,402,500
Feb 23, 2024 90.29 93.13 90.07 92.01 92.01 1,256,100
Feb 22, 2024 89.87 90.59 89.15 90.29 90.29 478,300
Feb 21, 2024 89.72 89.99 87.87 89.26 89.26 436,600
Feb 20, 2024 88.80 90.47 88.15 90.00 90.00 410,200
Feb 16, 2024 89.00 90.11 85.50 89.62 89.62 342,900
Feb 15, 2024 89.47 90.67 88.17 90.20 90.20 532,300
Feb 14, 2024 88.50 88.99 85.58 88.89 88.89 513,900
Feb 13, 2024 86.08 88.05 84.02 87.53 87.53 394,500
Feb 12, 2024 87.48 89.90 87.48 88.60 88.60 378,700
Feb 9, 2024 87.57 88.94 86.07 87.37 87.37 363,100
Feb 8, 2024 88.57 89.51 87.45 87.61 87.61 416,700
Feb 7, 2024 88.50 89.87 87.13 88.38 88.38 786,600
Feb 6, 2024 88.00 89.17 87.54 88.41 88.41 380,500
Feb 5, 2024 88.33 88.33 86.44 87.99 87.99 311,600
Feb 2, 2024 86.85 88.97 86.00 88.50 88.50 477,500
Feb 1, 2024 86.18 87.66 85.51 87.23 87.23 488,700
Jan 31, 2024 88.36 88.36 86.04 86.10 86.10 423,800
Jan 30, 2024 87.82 88.81 86.99 88.29 88.29 329,900
Jan 29, 2024 88.50 89.32 86.83 88.04 88.04 460,900
Jan 26, 2024 88.01 88.50 87.64 88.15 88.15 342,100
Jan 25, 2024 89.00 89.00 87.51 87.99 87.99 434,600
Jan 24, 2024 88.11 89.47 87.50 88.09 88.09 441,600
Jan 23, 2024 88.22 89.00 87.55 88.06 88.06 387,000
Jan 22, 2024 87.06 88.30 86.41 87.40 87.40 400,700
Jan 19, 2024 85.75 86.84 84.69 86.84 86.84 485,600
Jan 18, 2024 85.77 86.45 83.77 85.23 85.23 482,700
Jan 17, 2024 84.79 85.55 84.00 85.37 85.37 349,300
Jan 16, 2024 85.33 85.65 84.53 85.60 85.60 357,100
Jan 12, 2024 84.95 86.45 84.23 85.35 85.35 630,000
Jan 11, 2024 84.81 85.43 82.89 84.95 84.95 589,300
Jan 10, 2024 85.09 87.09 84.57 85.25 85.25 854,200
Jan 9, 2024 82.21 86.42 82.21 84.01 84.01 739,700
Jan 8, 2024 84.00 84.26 82.76 83.12 83.12 809,600
Jan 5, 2024 83.41 85.26 82.70 84.47 84.47 513,300
Jan 4, 2024 82.70 84.25 82.16 83.82 83.82 698,900
Jan 3, 2024 86.96 87.21 82.66 83.50 83.50 1,141,300
Jan 2, 2024 85.88 89.06 84.14 87.48 87.48 1,293,000
Dec 29, 2023 87.00 88.00 86.41 86.76 86.76 308,400
Dec 28, 2023 87.53 88.57 86.74 87.47 87.47 358,500
Dec 27, 2023 86.38 88.85 86.06 87.68 87.68 622,500
Dec 26, 2023 85.53 86.89 85.08 85.96 85.96 262,800

Related Tickers

INGR Ingredion Incorporated
139.47
+0.56%
 
BRBR BellRing Brands, Inc.
76.66
+0.68%
 
PPC Pilgrim's Pride Corporation
46.30
+0.89%
 
BRFS BRF S.A.
4.2700
+0.95%
 
POST Post Holdings, Inc.
114.22
-0.28%
 
SMPL The Simply Good Foods Company
38.58
+1.18%
 
UTZ Utz Brands, Inc.
15.66
+0.77%
 
WEST Westrock Coffee Company
6.62
+5.92%
 
CPB The Campbell's Company
41.64
+0.53%
 
MAMA Mama's Creations, Inc.
7.56
-0.53%