Get the Stockscreener App
51.58
0.55%
0.28
After Hours:
51.65
0.07
+0.14%
Freshpet Inc Stock (FRPT) Price History
The historical daily chart and data for Freshpet Inc stock (FRPT), show that the latest closing stock price as of May 22, 2026, is $51.58.
- Freshpet Inc all-time high stock price is $186.98, occurred on May 03, 2021.
- The lowest Freshpet Inc stock price recorded was $5.60 on February 03, 2016. Since then, Freshpet Inc's stock price has risen over 821.07% to $51.58 now.
- The 52-week high stock price for FRPT is $86.31, representing a 67.33% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for FRPT is $46.45, indicating a -9.95% decrease from the current share price, occurred on May 20, 2026.
- The closing price of Freshpet Inc (FRPT) stock in the beginning of 2025 was $94.91. The stock closed the year at $52.77, a loss of over -44.40% for the year.
The table below shows more information about FRPT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $51.62 | $50.00 | $1.62 | 1,708,525.0 | +0.55% |
| May 21, 2026 | $51.70 | $48.97 | $2.73 | 2,686,813.0 | +6.10% |
| May 20, 2026 | $48.66 | $46.45 | $2.21 | 2,162,023.0 | +2.03% |
| May 19, 2026 | $49.28 | $47.00 | $2.28 | 1,616,490.0 | -2.19% |
| May 18, 2026 | $51.83 | $47.84 | $3.99 | 1,548,004.0 | -1.82% |
| May 15, 2026 | $49.95 | $47.81 | $2.14 | 1,362,043.0 | +0.02% |
| May 14, 2026 | $50.50 | $48.55 | $1.95 | 2,085,273.0 | +1.46% |
| May 13, 2026 | $51.13 | $47.95 | $3.18 | 2,220,967.0 | -5.15% |
| May 12, 2026 | $52.37 | $49.57 | $2.80 | 2,078,353.0 | +3.28% |
| May 11, 2026 | $53.37 | $49.58 | $3.79 | 1,888,268.0 | -6.48% |
| May 08, 2026 | $55.89 | $52.13 | $3.76 | 1,869,725.0 | -4.99% |
| May 07, 2026 | $57.94 | $55.30 | $2.64 | 2,859,626.0 | +1.72% |
| May 06, 2026 | $62.00 | $52.73 | $9.27 | 4,908,195.0 | -8.72% |
| May 05, 2026 | $64.28 | $60.08 | $4.20 | 2,040,107.0 | -5.33% |
| May 04, 2026 | $65.00 | $61.97 | $3.03 | 1,195,364.0 | -2.44% |
| May 01, 2026 | $67.96 | $64.92 | $3.04 | 951,714.0 | -3.31% |
| Apr 30, 2026 | $67.81 | $65.76 | $2.05 | 952,815.0 | +1.87% |
| Apr 29, 2026 | $66.40 | $64.84 | $1.56 | 1,035,459.0 | +0.75% |
| Apr 28, 2026 | $66.49 | $64.80 | $1.69 | 648,036.0 | +0.31% |
Freshpet Inc Stock (FRPT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Freshpet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FRPT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Freshpet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Freshpet Inc Stock (FRPT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $67.96 | $46.45 | $21.51 | 34,890,015.0 | -23.45% |
| Apr, 2026 | $71.99 | $56.80 | $15.19 | 25,378,552.0 | +14.28% |
| Mar, 2026 | $86.00 | $52.31 | $33.69 | 41,348,823.0 | -30.18% |
| Feb, 2026 | $84.54 | $65.26 | $19.28 | 26,803,420.0 | +21.16% |
| Jan, 2026 | $73.19 | $59.50 | $13.69 | 22,971,793.0 | +14.39% |
Freshpet Inc Stock (FRPT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.47 | $56.28 | $10.19 | 25,811,286.0 | +5.20% |
| Nov, 2025 | $57.80 | $51.10 | $6.70 | 22,892,265.0 | +16.16% |
| Oct, 2025 | $57.58 | $46.76 | $10.82 | 34,687,432.0 | -10.71% |
| Sep, 2025 | $57.13 | $48.41 | $8.72 | 35,677,719.0 | -1.27% |
| Aug, 2025 | $77.15 | $55.75 | $21.40 | 30,637,750.0 | -18.30% |
| Jul, 2025 | $74.92 | $66.75 | $8.17 | 26,101,665.0 | +0.53% |
| Jun, 2025 | $83.52 | $67.03 | $16.48 | 24,187,540.0 | -15.22% |
| May, 2025 | $89.80 | $72.64 | $17.16 | 29,680,338.0 | +9.00% |
| Apr, 2025 | $86.19 | $71.19 | $15.00 | 24,082,431.0 | -11.58% |
| Mar, 2025 | $108.0 | $80.27 | $27.78 | 41,599,313.0 | -22.29% |
| Feb, 2025 | $162.2 | $97.48 | $64.71 | 31,486,203.0 | -33.09% |
| Jan, 2025 | $164.1 | $141.3 | $22.80 | 9,762,766.0 | +7.99% |
Freshpet Inc Stock (FRPT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $159.2 | $139.4 | $19.74 | 9,324,144.0 | -2.33% |
| Nov, 2024 | $160.9 | $129.7 | $31.25 | 12,626,192.0 | +15.47% |
| Oct, 2024 | $145.7 | $131.6 | $14.08 | 8,507,868.0 | -3.09% |
| Sep, 2024 | $144.4 | $130.4 | $13.94 | 10,015,980.0 | +0.57% |
| Aug, 2024 | $140.8 | $110.0 | $30.78 | 14,700,153.0 | +11.75% |
| Jul, 2024 | $136.3 | $114.7 | $21.61 | 11,786,090.0 | -5.94% |
| Jun, 2024 | $132.8 | $123.7 | $9.10 | 10,633,763.0 | -1.36% |
| May, 2024 | $132.3 | $104.4 | $27.85 | 14,480,197.0 | +23.66% |
| Apr, 2024 | $117.8 | $103.0 | $14.77 | 9,971,813.0 | -8.45% |
| Mar, 2024 | $117.0 | $106.6 | $10.35 | 10,765,385.0 | +2.50% |
| Feb, 2024 | $114.3 | $84.02 | $30.29 | 16,947,668.0 | +31.28% |
| Jan, 2024 | $89.47 | $82.16 | $7.31 | 12,164,450.0 | -0.76% |
1.86%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):