Freshpet Inc (FRPT) Historical Stock Data
109.58 ↑2.50 (2.33%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FRPT is down -0.24% a day on average. There have been 14 days where Freshpet Inc closed green and 16 days where FRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 108.46 | 109.58 | ↑$1.12 (1.03%) | 107.69 | 110.48 | 768.57K |
| 2024-05-02 | 105.84 | 107.08 | ↑$1.24 (1.17%) | 104.44 | 108.21 | 456.53K |
| 2024-05-01 | 106.04 | 105.69 | ↓$0.35 (-0.33%) | 104.87 | 108.24 | 455.86K |
| 2024-04-30 | 107.23 | 106.07 | ↓$1.16 (-1.08%) | 105.59 | 107.60 | 365.51K |
| 2024-04-29 | 106.86 | 107.75 | ↑$0.89 (0.83%) | 105.63 | 108.02 | 466.03K |
| 2024-04-26 | 104.73 | 106.36 | ↑$1.63 (1.56%) | 104.02 | 107.87 | 348.78K |
| 2024-04-25 | 103.69 | 104.98 | ↑$1.29 (1.24%) | 102.99 | 105.61 | 594.01K |
| 2024-04-24 | 104.69 | 104.60 | ↓$0.09 (-0.09%) | 103.57 | 105.77 | 414.34K |
| 2024-04-23 | 105.06 | 105.24 | ↑$0.18 (0.17%) | 104.79 | 106.59 | 373.66K |
| 2024-04-22 | 105.11 | 104.75 | ↓$0.36 (-0.34%) | 103.93 | 105.53 | 325.99K |
| 2024-04-19 | 104.30 | 104.69 | ↑$0.39 (0.37%) | 103.51 | 106.23 | 692.81K |
| 2024-04-18 | 105.10 | 103.84 | ↓$1.26 (-1.20%) | 103.55 | 105.41 | 310.24K |
| 2024-04-17 | 106.55 | 105.15 | ↓$1.40 (-1.31%) | 104.77 | 106.55 | 295.90K |
| 2024-04-16 | 105.15 | 105.64 | ↑$0.49 (0.47%) | 104.57 | 105.73 | 339.54K |
| 2024-04-15 | 109.87 | 105.69 | ↓$4.18 (-3.80%) | 105.60 | 110.67 | 366.07K |
| 2024-04-12 | 111.98 | 108.59 | ↓$3.39 (-3.03%) | 108.13 | 112.65 | 860.80K |
| 2024-04-11 | 114.57 | 112.50 | ↓$2.07 (-1.81%) | 112.37 | 114.57 | 477.63K |
| 2024-04-10 | 112.58 | 112.75 | ↑$0.17 (0.15%) | 112.18 | 114.63 | 523.52K |
| 2024-04-09 | 116.07 | 114.67 | ↓$1.40 (-1.21%) | 113.59 | 116.28 | 318.69K |
| 2024-04-08 | 116.09 | 116.15 | ↑$0.06 (0.05%) | 115.19 | 117.76 | 553.27K |
| 2024-04-05 | 112.14 | 116.02 | ↑$3.88 (3.46%) | 111.23 | 116.62 | 535.95K |
| 2024-04-04 | 112.21 | 111.57 | ↓$0.64 (-0.57%) | 111.05 | 113.35 | 456.82K |
| 2024-04-03 | 114.73 | 111.47 | ↓$3.26 (-2.84%) | 110.94 | 115.63 | 484.31K |
| 2024-04-02 | 114.99 | 115.46 | ↑$0.47 (0.41%) | 112.80 | 115.72 | 433.59K |
| 2024-04-01 | 116.38 | 115.85 | ↓$0.53 (-0.46%) | 114.14 | 116.93 | 577.18K |
| 2024-03-28 | 116.34 | 115.86 | ↓$0.48 (-0.41%) | 115.11 | 116.77 | 432.90K |
| 2024-03-27 | 115.11 | 115.71 | ↑$0.60 (0.52%) | 114.67 | 116.19 | 298.13K |
| 2024-03-26 | 115.02 | 114.46 | ↓$0.56 (-0.49%) | 113.71 | 116.11 | 489.80K |
| 2024-03-25 | 115.06 | 114.60 | ↓$0.46 (-0.40%) | 114.15 | 116.96 | 498.70K |
| 2024-03-22 | 114.20 | 115.05 | ↑$0.85 (0.74%) | 111.94 | 115.27 | 808.46K |
Create an account or log in to view more rows.
$FRPT bull flag
breakout!
$FRPT Market is down
No worries
$FRPT bears haha
$FRPT just waiting ….
$FRPT time will come
$FRPT I blocked some bears and I liked it!
$FRPT I like the stock!
$FRPT not worrying
$FRPT Green by EOD guarentee
$FRPT the greatest stock of all time
will not bow to the shorts
oh yeah