NASDAQ : FRPT
Freshpet, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 67.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Freshpet, Inc. (FRPT) closed at 67.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 67.27 | 68.37 | 66.55 | 67.5 | 1,129,864 | +2.09% |
| 2026-10-29 | 66.06 | 66.775 | 65.43 | 66.12 | 847,013 | +1.63% |
| 2026-10-28 | 63.77 | 65.86 | 63.35 | 65.06 | 654,246 | +1.06% |
| 2026-10-27 | 64.7 | 64.71 | 63.64 | 64.38 | 684,288 | -0.57% |
| 2026-10-26 | 64.12 | 65 | 63.66 | 64.75 | 819,369 | +0.98% |
| 2026-10-23 | 67.01 | 67.01 | 64 | 64.12 | 616,459 | -4.30% |
| 2026-10-22 | 62.83 | 67.38 | 62.83 | 67 | 1,332,615 | +7.06% |
| 2026-10-21 | 65.06 | 65.515 | 62.43 | 62.58 | 1,068,655 | -5.25% |
| 2026-10-20 | 66.21 | 66.75 | 64.68 | 66.05 | 840,797 | -0.11% |
| 2026-10-19 | 65.86 | 66.415 | 65 | 66.12 | 644,872 | -0.77% |
| 2026-10-16 | 67.92 | 68.48 | 66.62 | 66.63 | 1,051,956 | -1.51% |
| 2026-10-15 | 68.97 | 69.58 | 67.27 | 67.65 | 886,733 | -0.66% |
| 2026-10-14 | 65.9 | 68.475 | 65.53 | 68.1 | 1,031,615 | +2.93% |
| 2026-10-13 | 65.26 | 67.115 | 64.46 | 66.16 | 1,127,199 | +1.38% |
| 2026-10-12 | 64.08 | 65.57 | 60.15 | 65.26 | 1,293,744 | +1.86% |
| 2026-10-09 | 65.24 | 65.67 | 63.77 | 64.07 | 893,821 | -1.70% |
| 2026-10-08 | 63.25 | 65.56 | 62.915 | 65.18 | 1,388,030 | +3.05% |
| 2026-10-07 | 63 | 63.77 | 62.455 | 63.25 | 1,169,117 | +0.76% |
| 2026-10-06 | 61.45 | 63.78 | 61.44 | 62.77 | 1,430,782 | +2.35% |
| 2026-10-05 | 60.27 | 61.59 | 59.689 | 61.33 | 1,023,554 | +1.78% |
| 2026-10-02 | 58.51 | 61.44 | 57.835 | 60.26 | 1,210,566 | +4.40% |
| 2026-10-01 | 57.08 | 58.64 | 57 | 57.72 | 1,090,749 | +0.28% |
| 2026-09-30 | 57.47 | 57.79 | 56.605 | 57.56 | 844,909 | +0.72% |
| 2026-09-29 | 56.67 | 57.865 | 56.12 | 57.15 | 936,655 | -0.03% |
| 2026-09-28 | 56.83 | 57.53 | 56 | 57.17 | 759,163 | -1.28% |
| 2026-09-25 | 58.27 | 58.39 | 56.351 | 57.91 | 1,042,343 | -0.69% |
| 2026-09-24 | 59.47 | 59.935 | 57.77 | 58.31 | 812,051 | -1.52% |
| 2026-09-23 | 60.13 | 60.74 | 59.03 | 59.21 | 917,068 | -1.53% |
| 2026-09-22 | 62.13 | 62.58 | 59.83 | 60.13 | 1,197,753 | -2.02% |
| 2026-09-21 | 61.44 | 63.07 | 61.31 | 61.37 | 1,218,467 | -0.11% |
| 2026-09-18 | 61.16 | 62.26 | 60.555 | 61.44 | 1,639,560 | -0.21% |
| 2026-09-17 | 63.28 | 63.38 | 61.04 | 61.57 | 1,121,814 | -0.74% |
| 2026-09-16 | 61.85 | 63.17 | 61.1 | 62.03 | 1,065,745 | -1.05% |
| 2026-09-15 | 63.67 | 63.81 | 62.145 | 62.69 | 1,062,133 | -1.69% |
| 2026-09-14 | 64.45 | 66 | 63.66 | 63.77 | 870,402 | +0.05% |
| 2026-09-11 | 65.52 | 66.75 | 63.37 | 63.74 | 1,090,691 | -2.19% |
| 2026-09-10 | 66.5 | 67.24 | 65.04 | 65.17 | 1,383,524 | -3.04% |
| 2026-09-09 | 66.85 | 69.84 | 66.78 | 67.21 | 1,089,752 | -0.10% |
| 2026-09-08 | 70.27 | 70.27 | 67.28 | 67.28 | 941,827 | -4.21% |
| 2026-09-04 | 68.91 | 71.13 | 68.79 | 70.24 | 763,398 | +0.80% |
| 2026-09-03 | 71.4 | 71.74 | 68.23 | 69.68 | 1,222,221 | -1.53% |
| 2026-09-02 | 70.3 | 72.188 | 69.89 | 70.765 | 820,130 | +0.65% |
| 2026-09-01 | 70.07 | 70.93 | 69.21 | 70.31 | 1,000,376 | +0.64% |
| 2026-08-31 | 70.04 | 71.5 | 69.41 | 69.86 | 1,430,873 | -1.36% |
| 2026-08-28 | 72.33 | 73.28 | 70.26 | 70.82 | 1,118,507 | -2.69% |
| 2026-08-27 | 74.12 | 74.13 | 71.715 | 72.78 | 1,254,757 | -2.82% |
| 2026-08-26 | 75.4 | 75.765 | 74.11 | 74.89 | 904,691 | -0.68% |
| 2026-08-25 | 76.44 | 76.595 | 74.365 | 75.4 | 987,245 | -1.50% |
| 2026-08-24 | 74.03 | 77.13 | 73.67 | 76.55 | 1,428,016 | +3.49% |
| 2026-08-21 | 74.34 | 74.6 | 72.98 | 73.965 | 1,077,074 | -0.22% |
| 2026-08-20 | 73.9 | 75.515 | 73.73 | 74.13 | 1,368,328 | -1.20% |
| 2026-08-19 | 73.58 | 75.63 | 72.85 | 75.03 | 1,346,043 | +3.30% |
| 2026-08-18 | 72.79 | 73.26 | 71.87 | 72.63 | 711,398 | -0.03% |
| 2026-08-17 | 71.855 | 74.15 | 71.4 | 72.65 | 1,213,966 | -0.15% |
| 2026-08-14 | 72.82 | 73.66 | 72.23 | 72.76 | 1,028,591 | +0.04% |
| 2026-08-13 | 72.54 | 73.67 | 71.77 | 72.73 | 764,069 | +0.58% |
| 2026-08-12 | 71.79 | 73.3 | 70.64 | 72.31 | 1,130,671 | +0.78% |
| 2026-08-11 | 67.41 | 73.17 | 67.41 | 71.75 | 1,800,117 | +5.87% |
| 2026-08-10 | 66.2 | 69.24 | 66.2 | 67.77 | 1,085,454 | +1.29% |
| 2026-08-07 | 67.16 | 67.97 | 66.16 | 66.91 | 906,890 | +0.27% |
| 2026-08-06 | 68.33 | 70.005 | 66.55 | 66.73 | 1,895,085 | -6.63% |
| 2026-08-05 | 66.6 | 74.04 | 64.95 | 71.47 | 6,436,169 | +14.57% |
| 2026-08-04 | 60.12 | 63.59 | 59.71 | 62.38 | 2,159,774 | +4.63% |
| 2026-08-03 | 60 | 60.715 | 57.57 | 59.62 | 2,004,541 | +0.13% |
| 2026-07-31 | 60.54 | 61.4 | 59.19 | 59.54 | 727,557 | -1.98% |
| 2026-07-30 | 60.8 | 61.095 | 58.6 | 60.74 | 735,749 | -1.94% |
| 2026-07-29 | 60.55 | 62.73 | 60.55 | 61.94 | 899,827 | +1.18% |
| 2026-07-28 | 60.94 | 62.615 | 60.15 | 61.22 | 1,115,676 | +2.89% |
| 2026-07-27 | 58.43 | 60.53 | 58.155 | 59.5 | 997,443 | +3.41% |
| 2026-07-24 | 56.14 | 58.08 | 55.37 | 57.54 | 1,057,910 | +1.55% |
| 2026-07-23 | 57.12 | 58.89 | 56.33 | 56.66 | 892,978 | -1.82% |
| 2026-07-22 | 58.62 | 58.805 | 57.01 | 57.71 | 782,621 | -1.55% |
| 2026-07-21 | 56.69 | 58.88 | 56.343 | 58.62 | 1,114,399 | +2.93% |
| 2026-07-20 | 56.97 | 57.31 | 55.895 | 56.95 | 770,155 | +0.55% |
| 2026-07-17 | 56.41 | 57.78 | 54.47 | 56.64 | 1,163,719 | -0.51% |
| 2026-07-16 | 56.92 | 57.99 | 56.37 | 56.93 | 829,715 | +1.24% |
| 2026-07-15 | 55.04 | 57.57 | 54.685 | 56.23 | 1,007,685 | +3.69% |
| 2026-07-14 | 55.59 | 55.95 | 53.86 | 54.23 | 845,040 | -3.02% |
| 2026-07-13 | 53.61 | 58.39 | 53.55 | 55.92 | 1,699,550 | +4.29% |
| 2026-07-10 | 55.61 | 55.99 | 53.48 | 53.62 | 818,652 | -3.34% |
| 2026-07-09 | 53.67 | 56.1 | 53.02 | 55.47 | 978,586 | +2.25% |
| 2026-07-08 | 54.05 | 54.86 | 52.375 | 54.25 | 1,649,653 | -0.48% |
| 2026-07-07 | 55.07 | 55.9 | 53.535 | 54.51 | 1,356,850 | +0.78% |
| 2026-07-06 | 56.31 | 56.45 | 53.23 | 54.09 | 1,470,079 | -4.06% |
| 2026-07-02 | 56.75 | 57.81 | 54.96 | 56.38 | 1,918,798 | +0.68% |
| 2026-07-01 | 59.2 | 60.63 | 52.215 | 56 | 2,955,004 | -5.28% |
| 2026-06-30 | 60.55 | 60.55 | 58.18 | 59.12 | 1,802,269 | -2.51% |
| 2026-06-29 | 57.93 | 60.78 | 57.63 | 60.64 | 1,918,057 | +5.59% |
| 2026-06-26 | 52.545 | 57.87 | 52.545 | 57.43 | 2,403,014 | +7.59% |
| 2026-06-25 | 52.6 | 54.075 | 52.6 | 53.38 | 977,374 | +1.21% |
| 2026-06-24 | 53.42 | 54.53 | 51.68 | 52.74 | 1,289,008 | -1.18% |
| 2026-06-23 | 51.39 | 53.445 | 51.13 | 53.37 | 1,345,067 | +4.81% |
| 2026-06-22 | 55.49 | 55.49 | 50.5 | 50.92 | 2,159,474 | -7.44% |
| 2026-06-18 | 56.34 | 56.86 | 54.77 | 55.01 | 1,633,805 | -1.17% |
| 2026-06-17 | 56.85 | 57.93 | 55.35 | 55.66 | 960,924 | -2.50% |
| 2026-06-16 | 54.45 | 57.57 | 54.094 | 57.09 | 1,346,188 | +4.77% |
| 2026-06-15 | 53.45 | 55.6 | 53.055 | 54.49 | 1,440,230 | +3.48% |
| 2026-06-12 | 52.15 | 53.48 | 51.5 | 52.66 | 779,152 | +0.84% |
| 2026-06-11 | 50.23 | 52.91 | 49.451 | 52.22 | 1,228,720 | +3.20% |
| 2026-06-10 | 51.08 | 52.03 | 50.439 | 50.6 | 1,352,929 | -1.08% |
| 2026-06-09 | 51.61 | 53.46 | 50.825 | 51.15 | 1,177,849 | -0.49% |
| 2026-06-08 | 49.28 | 52.37 | 48.65 | 51.4 | 1,853,988 | +3.34% |
| 2026-06-05 | 49.58 | 50.41 | 48.49 | 49.74 | 1,561,613 | +1.06% |
| 2026-06-04 | 50.4 | 51.21 | 48.01 | 49.22 | 1,614,466 | -1.56% |
| 2026-06-03 | 49.88 | 51.17 | 49 | 50 | 1,800,116 | +0.28% |
| 2026-06-02 | 49.23 | 50.67 | 47.505 | 49.86 | 1,560,067 | +0.89% |
| 2026-06-01 | 50.62 | 50.825 | 48.92 | 49.42 | 1,656,224 | -4.22% |
| 2026-05-29 | 52.92 | 53.46 | 51.45 | 51.6 | 1,415,851 | -2.81% |
| 2026-05-28 | 51.72 | 53.61 | 51.36 | 53.09 | 1,473,137 | +1.45% |
| 2026-05-27 | 50.99 | 52.72 | 50.7 | 52.33 | 2,407,892 | +2.61% |
| 2026-05-26 | 51.66 | 52.1 | 50.57 | 51 | 1,934,657 | -1.12% |
| 2026-05-22 | 51.18 | 51.62 | 50 | 51.58 | 1,708,637 | +0.55% |
| 2026-05-21 | 51 | 51.7 | 48.965 | 51.3 | 2,691,341 | +6.10% |
| 2026-05-20 | 47.52 | 48.66 | 46.45 | 48.35 | 2,162,155 | +2.03% |
| 2026-05-19 | 48.65 | 49.28 | 47 | 47.39 | 1,616,691 | -2.19% |
| 2026-05-18 | 50.04 | 51.83 | 47.84 | 48.45 | 1,548,080 | -1.82% |
| 2026-05-15 | 49.09 | 49.95 | 47.81 | 49.35 | 1,362,043 | +0.02% |
| 2026-05-14 | 48.64 | 50.5 | 48.55 | 49.34 | 2,085,457 | +1.46% |
| 2026-05-13 | 50.63 | 51.13 | 47.95 | 48.63 | 2,220,993 | -5.15% |
| 2026-05-12 | 50.16 | 52.37 | 49.57 | 51.27 | 2,078,496 | +3.28% |