Freshpet Inc (FRPT) Historical Stock Data
63.42 ↑0.53 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRPT is up 0.47% a day on average. There have been 18 days where Freshpet Inc closed green and 12 days where FRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 62.89 | 63.42 | ↑$0.53 (0.84%) | 62.79 | 64.79 | 0.93M |
| 2025-12-11 | 64.03 | 62.89 | ↓$1.14 (-1.78%) | 62.67 | 65.75 | 0.91M |
| 2025-12-10 | 64.57 | 63.84 | ↓$0.73 (-1.13%) | 63.47 | 65.42 | 1.74M |
| 2025-12-09 | 63.36 | 64.65 | ↑$1.29 (2.04%) | 63.07 | 64.89 | 1.52M |
| 2025-12-08 | 61.84 | 63.17 | ↑$1.33 (2.15%) | 61.55 | 63.75 | 1.85M |
| 2025-12-05 | 61.81 | 62.05 | ↑$0.24 (0.39%) | 61.62 | 62.99 | 1.41M |
| 2025-12-04 | 62.53 | 61.99 | ↓$0.54 (-0.86%) | 61.00 | 63.11 | 1.09M |
| 2025-12-03 | 58.18 | 62.18 | ↑$4.00 (6.88%) | 58.03 | 63.05 | 2.08M |
| 2025-12-02 | 57.31 | 58.16 | ↑$0.85 (1.48%) | 56.28 | 58.50 | 1.37M |
| 2025-12-01 | 56.72 | 57.30 | ↑$0.58 (1.02%) | 56.66 | 58.61 | 1.39M |
| 2025-11-28 | 56.47 | 57.16 | ↑$0.69 (1.22%) | 56.31 | 57.54 | 243.06K |
| 2025-11-26 | 55.71 | 56.26 | ↑$0.55 (0.99%) | 55.71 | 57.80 | 1.05M |
| 2025-11-25 | 53.62 | 55.79 | ↑$2.17 (4.05%) | 53.62 | 56.11 | 841.25K |
| 2025-11-24 | 53.90 | 53.62 | ↓$0.28 (-0.52%) | 53.17 | 54.76 | 1M |
| 2025-11-21 | 53.31 | 54.00 | ↑$0.69 (1.29%) | 52.87 | 55.00 | 756.20K |
| 2025-11-20 | 53.07 | 52.80 | ↓$0.27 (-0.51%) | 52.14 | 53.99 | 1.01M |
| 2025-11-19 | 52.88 | 53.22 | ↑$0.34 (0.64%) | 51.80 | 53.92 | 625.58K |
| 2025-11-18 | 52.79 | 52.85 | ↑$0.06 (0.11%) | 52.48 | 54.00 | 802.79K |
| 2025-11-17 | 53.36 | 52.74 | ↓$0.62 (-1.16%) | 52.00 | 53.91 | 881.81K |
| 2025-11-14 | 53.20 | 53.44 | ↑$0.24 (0.45%) | 52.13 | 53.84 | 744.52K |
| 2025-11-13 | 55.65 | 53.44 | ↓$2.21 (-3.97%) | 53.35 | 56.61 | 1.06M |
| 2025-11-12 | 56.04 | 55.61 | ↓$0.43 (-0.77%) | 54.66 | 57.64 | 0.95M |
| 2025-11-11 | 55.57 | 56.00 | ↑$0.43 (0.77%) | 55.32 | 57.14 | 1.02M |
| 2025-11-10 | 55.33 | 55.35 | ↑$0.02 (0.04%) | 54.99 | 57.10 | 1.39M |
| 2025-11-07 | 56.00 | 55.24 | ↓$0.76 (-1.36%) | 54.19 | 56.78 | 1.16M |
| 2025-11-06 | 57.24 | 56.00 | ↓$1.24 (-2.17%) | 54.46 | 57.36 | 1.44M |
| 2025-11-05 | 56.03 | 57.40 | ↑$1.37 (2.45%) | 55.98 | 57.62 | 1.58M |
| 2025-11-04 | 56.57 | 56.03 | ↓$0.54 (-0.95%) | 54.65 | 57.35 | 1.88M |
| 2025-11-03 | 53.27 | 56.25 | ↑$2.98 (5.59%) | 51.10 | 56.60 | 4.80M |
| 2025-10-31 | 50.74 | 49.21 | ↓$1.53 (-3.01%) | 48.76 | 51.74 | 3.13M |
Create an account or log in to view more rows.
$FRPT Algorithms are playing games
$FRPT Let’s goooo
$FRPT Monday will be very interesting.
$FRPT GET IN mofos!!!
$FRPT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FRPT To the moon!!
$FRPT Who else bought the dip on Friday?
$FRPT Beautiful!! 😀
$FRPT nearing a decent swing entry point
$FRPT cup and handle forming