Freshpet, Inc. (FRPT) Charts

$131.91

north_east
$2.3 (1.77%)
Day's range
$128.34
Day's range
$132.83

5 DAY PERFORMANCE

+0.47%

1 MONTH PERFORMANCE

-15.96%

3 MONTH PERFORMANCE

-12.35%

6 MONTH PERFORMANCE

-0.25%

YEAR-TO-DATE PERFORMANCE

-10.94%

1 YEAR PERFORMANCE

+47.19%

Freshpet, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/18/2025 $129.95 $131.99 (1.57%) $132.83 $128.34 1.17 M $6.40 B
02/14/2025 $132.09 $129.61 (-1.88%) $133.54 $126.88 633,955 $6.29 B
02/13/2025 $132.13 $131.29 (-0.64%) $132.56 $129.09 673,899 $6.37 B
02/12/2025 $128.15 $131.59 (2.68%) $131.88 $126.74 872,036 $6.38 B
02/11/2025 $130.09 $130.75 (0.51%) $131.05 $121.97 1.92 M $6.34 B
02/10/2025 $146.80 $130.35 (-11.21%) $147.73 $129.01 2.21 M $6.32 B
02/07/2025 $148.99 $147.10 (-1.27%) $150.79 $144.70 553,950 $7.14 B
02/06/2025 $151.08 $148.51 (-1.7%) $151.35 $147.70 453,800 $7.20 B
02/05/2025 $155.00 $149.53 (-3.53%) $155.99 $146.21 892,500 $7.25 B
02/04/2025 $159.18 $155.62 (-2.24%) $160.35 $155.38 1.74 M $7.55 B
02/03/2025 $157.00 $159.20 (1.4%) $162.19 $153.75 662,257 $7.72 B
01/31/2025 $163.10 $159.95 (-1.93%) $163.10 $159.28 351,595 $7.76 B
01/30/2025 $162.65 $162.59 (-0.04%) $164.07 $161.84 536,506 $7.89 B
01/29/2025 $159.74 $160.54 (0.5%) $162.38 $158.56 351,247 $7.79 B
01/28/2025 $161.52 $159.50 (-1.25%) $164.00 $159.03 516,042 $7.74 B
01/27/2025 $157.24 $160.46 (2.05%) $162.36 $156.66 642,240 $7.78 B
01/24/2025 $158.10 $158.36 (0.16%) $160.42 $155.82 502,510 $7.68 B
01/23/2025 $158.77 $158.03 (-0.47%) $158.77 $154.77 452,520 $7.67 B
01/22/2025 $156.54 $158.67 (1.36%) $160.37 $155.41 491,332 $7.70 B
01/21/2025 $157.35 $156.30 (-0.67%) $159.55 $155.77 511,327 $7.58 B
01/17/2025 $156.24 $156.96 (0.46%) $158.01 $154.88 391,606 $7.61 B
01/16/2025 $152.30 $154.95 (1.74%) $155.17 $151.53 432,800 $7.52 B
01/15/2025 $152.22 $153.10 (0.58%) $156.19 $150.06 625,200 $7.43 B
01/14/2025 $148.40 $150.27 (1.26%) $150.55 $147.88 509,200 $7.29 B
01/13/2025 $143.85 $147.83 (2.77%) $148.40 $142.34 575,200 $7.17 B
01/10/2025 $145.00 $144.47 (-0.37%) $146.26 $142.34 454,900 $7.01 B
01/08/2025 $146.10 $146.34 (0.16%) $149.33 $145.32 473,100 $7.10 B
01/07/2025 $146.33 $146.41 (0.05%) $148.64 $144.17 466,205 $7.10 B
01/06/2025 $145.65 $145.70 (0.03%) $146.02 $143.18 438,830 $7.07 B
01/03/2025 $144.00 $145.87 (1.3%) $146.22 $141.27 594,800 $7.08 B
01/02/2025 $148.23 $144.32 (-2.64%) $150.57 $143.73 610,617 $7.00 B
12/31/2024 $149.74 $148.11 (-1.09%) $151.05 $146.37 506,466 $7.18 B
12/30/2024 $145.56 $149.49 (2.7%) $149.70 $143.30 942,506 $7.25 B
12/27/2024 $144.93 $146.36 (0.99%) $146.54 $143.39 273,817 $7.10 B
12/26/2024 $144.41 $146.06 (1.14%) $146.74 $143.74 422,800 $7.09 B
12/24/2024 $144.34 $145.17 (0.58%) $146.08 $143.92 180,616 $7.04 B
12/23/2024 $143.22 $143.77 (0.38%) $143.79 $140.67 471,400 $6.97 B
12/20/2024 $140.40 $143.71 (2.36%) $143.90 $140.40 626,400 $6.97 B
12/19/2024 $140.76 $141.41 (0.46%) $143.48 $139.43 450,864 $6.86 B
12/18/2024 $146.27 $140.67 (-3.83%) $146.68 $140.40 507,500 $6.82 B
12/17/2024 $145.95 $146.38 (0.29%) $146.59 $143.00 519,427 $7.10 B
12/16/2024 $146.63 $147.06 (0.29%) $149.06 $145.09 414,955 $7.13 B
12/13/2024 $146.05 $146.89 (0.58%) $148.31 $144.57 458,224 $7.13 B
12/12/2024 $146.69 $145.69 (-0.68%) $147.61 $145.28 470,902 $7.07 B
12/11/2024 $147.79 $146.44 (-0.91%) $148.42 $145.70 654,000 $7.10 B
12/10/2024 $149.27 $147.25 (-1.35%) $150.26 $146.30 749,766 $7.14 B
12/09/2024 $154.10 $149.71 (-2.85%) $155.01 $149.19 504,100 $7.26 B
12/06/2024 $154.83 $154.37 (-0.3%) $155.87 $153.11 448,301 $7.49 B
12/05/2024 $155.64 $154.23 (-0.91%) $155.66 $152.26 429,871 $7.48 B
12/04/2024 $155.84 $156.42 (0.37%) $159.17 $155.22 443,500 $7.59 B
12/03/2024 $153.80 $156.49 (1.75%) $156.75 $153.58 359,185 $7.59 B
12/02/2024 $151.06 $154.25 (2.11%) $157.08 $151.06 433,400 $7.48 B
11/29/2024 $153.43 $153.05 (-0.25%) $153.97 $152.39 186,900 $7.42 B
11/27/2024 $155.94 $153.24 (-1.73%) $156.35 $152.87 323,216 $7.43 B
11/26/2024 $154.94 $155.92 (0.63%) $158.42 $154.94 343,725 $7.56 B
11/25/2024 $158.19 $154.68 (-2.22%) $160.91 $154.47 801,110 $7.50 B
11/22/2024 $157.76 $156.76 (-0.63%) $157.95 $155.46 565,500 $7.60 B
11/21/2024 $152.53 $156.57 (2.65%) $156.93 $152.01 451,812 $7.60 B
11/20/2024 $156.00 $153.00 (-1.92%) $156.00 $151.97 419,700 $7.42 B
11/19/2024 $150.00 $156.38 (4.25%) $157.95 $149.80 737,644 $7.59 B
11/18/2024 $149.81 $150.49 (0.45%) $152.36 $149.18 288,500 $7.30 B