Freshpet, Inc. (FRPT) Charts

$82.09

$0.36 (0.43%)
Last update: 11:50 AM EST
Day's range
$81.13
Day's range
$82.75

5 DAY PERFORMANCE

+2.69%

1 MONTH PERFORMANCE

+4.08%

3 MONTH PERFORMANCE

-14.30%

6 MONTH PERFORMANCE

-46.63%

YEAR-TO-DATE PERFORMANCE

-44.42%

1 YEAR PERFORMANCE

-37.39%

Freshpet, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $81.37 $82.09 (0.88%) $82.68 $81.37 98.07 K
06/04/2025 $81.22 $81.73 (0.63%) $81.83 $79.85 771.31 K $3.98 B
06/03/2025 $81.31 $81.31 (0%) $83.41 $80.02 1.22 M $3.96 B
06/02/2025 $81.08 $81.06 (-0.02%) $81.55 $78.30 886.10 K $3.95 B
05/30/2025 $79.85 $80.16 (0.39%) $80.20 $78.03 1.51 M $3.91 B
05/29/2025 $80.93 $80.40 (-0.65%) $80.93 $79.30 650.33 K $3.92 B
05/28/2025 $81.48 $79.72 (-2.16%) $82.70 $78.08 1.40 M $3.88 B
05/27/2025 $86.31 $83.02 (-3.81%) $86.31 $81.43 1.37 M $4.05 B
05/23/2025 $83.57 $84.50 (1.11%) $84.97 $83.00 924.24 K $4.12 B
05/22/2025 $84.53 $84.89 (0.43%) $85.33 $83.87 1.04 M $4.14 B
05/21/2025 $89.00 $85.45 (-3.99%) $89.80 $85.11 1.71 M $4.16 B
05/20/2025 $87.11 $89.64 (2.9%) $89.80 $86.17 1.26 M $4.37 B
05/19/2025 $86.00 $87.52 (1.77%) $87.70 $85.08 1.17 M $4.27 B
05/16/2025 $83.85 $87.65 (4.53%) $88.79 $83.50 1.92 M $4.27 B
05/15/2025 $80.00 $83.28 (4.1%) $83.40 $79.68 1.19 M $4.06 B
05/14/2025 $77.05 $78.78 (2.25%) $79.96 $76.04 1.37 M $3.84 B
05/13/2025 $79.72 $77.31 (-3.02%) $80.42 $76.72 1.42 M $3.77 B
05/12/2025 $83.47 $79.62 (-4.61%) $84.00 $78.88 1.38 M $3.88 B
05/09/2025 $82.05 $80.47 (-1.93%) $83.07 $80.16 966.81 K $3.92 B
05/08/2025 $81.89 $82.04 (0.18%) $84.20 $81.89 986.50 K $4.00 B
05/07/2025 $81.28 $81.11 (-0.21%) $82.13 $80.00 1.21 M $3.95 B
05/06/2025 $78.87 $80.92 (2.6%) $82.05 $78.53 2.27 M $3.94 B
05/05/2025 $74.00 $79.09 (6.88%) $80.62 $73.95 3.00 M $3.85 B
05/02/2025 $73.48 $76.36 (3.92%) $77.32 $73.48 1.95 M $3.72 B
05/01/2025 $73.76 $72.72 (-1.41%) $75.22 $72.64 950.80 K $3.54 B
04/30/2025 $71.69 $73.54 (2.58%) $73.88 $71.40 1.28 M $3.58 B
04/29/2025 $73.07 $73.91 (1.15%) $74.33 $71.19 845.35 K $3.60 B
04/28/2025 $74.59 $73.40 (-1.6%) $74.94 $72.34 679.48 K $3.57 B
04/25/2025 $74.98 $74.65 (-0.44%) $75.41 $72.54 748.10 K $3.63 B
04/24/2025 $74.24 $75.12 (1.19%) $76.09 $74.03 705.30 K $3.65 B
04/23/2025 $74.94 $74.12 (-1.09%) $77.63 $73.55 1.65 M $3.61 B
04/22/2025 $73.81 $72.34 (-1.99%) $74.38 $72.19 956.23 K $3.52 B
04/21/2025 $77.14 $73.26 (-5.03%) $77.14 $72.86 1.11 M $3.56 B
04/17/2025 $77.63 $77.57 (-0.08%) $78.64 $76.44 782.29 K $3.77 B
04/16/2025 $78.63 $76.63 (-2.54%) $80.37 $75.57 1.13 M $3.73 B
04/15/2025 $81.82 $79.26 (-3.13%) $82.34 $79.01 923.30 K $3.86 B
04/14/2025 $81.78 $81.24 (-0.66%) $82.69 $80.75 1.07 M $3.95 B
04/11/2025 $78.72 $80.19 (1.87%) $81.57 $76.55 1.18 M $3.90 B
04/10/2025 $80.41 $78.17 (-2.79%) $80.98 $75.79 1.53 M $3.80 B
04/09/2025 $73.12 $82.88 (13.35%) $83.43 $72.90 1.69 M $4.03 B
04/08/2025 $83.01 $74.13 (-10.7%) $83.04 $73.46 1.57 M $3.61 B
04/07/2025 $74.65 $79.70 (6.76%) $82.40 $74.14 1.85 M $3.88 B
04/04/2025 $79.00 $79.49 (0.62%) $80.73 $77.15 1.75 M $3.87 B
04/03/2025 $82.24 $81.20 (-1.26%) $83.77 $80.70 840.75 K $3.95 B
04/02/2025 $83.09 $85.73 (3.18%) $86.19 $83.09 891.35 K $4.17 B
04/01/2025 $83.71 $84.47 (0.91%) $85.11 $81.80 935.21 K $4.11 B
03/31/2025 $83.76 $83.17 (-0.7%) $83.77 $80.90 1.10 M $4.05 B
03/28/2025 $85.80 $84.39 (-1.64%) $86.19 $83.01 1.05 M $4.10 B
03/27/2025 $84.62 $86.65 (2.4%) $87.77 $83.68 788.80 K $4.21 B
03/26/2025 $84.75 $85.30 (0.65%) $86.07 $83.29 1.22 M $4.15 B
03/25/2025 $87.42 $86.23 (-1.36%) $88.32 $84.72 936.50 K $4.19 B
03/24/2025 $87.00 $88.76 (2.02%) $89.06 $85.72 1.54 M $4.32 B
03/21/2025 $86.06 $86.64 (0.67%) $88.90 $85.48 9.85 M $4.21 B
03/20/2025 $85.37 $86.42 (1.23%) $87.75 $84.84 1.35 M $4.20 B
03/19/2025 $85.09 $85.70 (0.72%) $88.02 $84.52 1.28 M $4.17 B
03/18/2025 $88.84 $85.09 (-4.22%) $88.99 $84.88 1.66 M $4.14 B
03/17/2025 $87.46 $89.32 (2.13%) $91.26 $86.42 1.34 M $4.34 B
03/14/2025 $86.64 $87.84 (1.39%) $90.76 $85.65 1.77 M $4.27 B
03/13/2025 $86.77 $86.50 (-0.31%) $87.09 $84.50 1.09 M $4.21 B
03/12/2025 $86.81 $86.77 (-0.05%) $88.29 $84.79 1.72 M $4.22 B
03/11/2025 $82.67 $83.78 (1.34%) $86.82 $80.27 3.12 M $4.08 B
03/10/2025 $96.39 $85.05 (-11.76%) $96.39 $84.41 4.82 M $4.14 B
03/07/2025 $92.46 $96.86 (4.76%) $97.00 $89.59 1.62 M $4.71 B
03/06/2025 $95.16 $91.08 (-4.29%) $96.06 $90.16 1.52 M $4.43 B
03/05/2025 $93.80 $96.06 (2.41%) $96.52 $93.53 864.30 K $4.67 B