Get the Stockscreener App
80.47
1.91%
-1.57
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 09, 2025, is $80.47.
- 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 1,337% to $80.47 now.
- The 52-week high stock price for FRPT is $164.07, representing a 103.89% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for FRPT is $71.19, indicating a -11.54% decrease from the current share price, occurred on April 29, 2025.
- The closing price of Freshpet Inc (FRPT) stock in the beginning of 2024 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 09, 2025 | $83.07 | $80.16 | $2.91 | 966,804.0 | -1.91% |
| May 08, 2025 | $84.20 | $81.89 | $2.31 | 985,748.0 | +1.15% |
| May 07, 2025 | $82.13 | $80.00 | $2.13 | 1,214,389.0 | +0.23% |
| May 06, 2025 | $82.05 | $78.53 | $3.52 | 2,248,962.0 | +2.31% |
| May 05, 2025 | $80.62 | $73.95 | $6.67 | 2,995,905.0 | +3.58% |
| May 02, 2025 | $77.32 | $73.48 | $3.84 | 1,946,116.0 | +5.01% |
| May 01, 2025 | $75.22 | $72.64 | $2.58 | 950,782.0 | -1.12% |
| Apr 30, 2025 | $73.88 | $71.40 | $2.48 | 1,284,575.0 | -0.50% |
| Apr 29, 2025 | $74.33 | $71.19 | $3.14 | 845,343.0 | +0.69% |
| Apr 28, 2025 | $74.94 | $72.34 | $2.60 | 679,596.0 | -1.67% |
| Apr 25, 2025 | $75.41 | $72.54 | $2.87 | 746,804.0 | -0.63% |
| Apr 24, 2025 | $76.09 | $74.03 | $2.06 | 704,693.0 | +1.35% |
| Apr 23, 2025 | $77.63 | $73.55 | $4.08 | 1,648,744.0 | +2.46% |
| Apr 22, 2025 | $74.38 | $72.19 | $2.18 | 955,162.0 | -1.26% |
| Apr 21, 2025 | $77.14 | $72.86 | $4.28 | 1,104,916.0 | -5.56% |
| Apr 17, 2025 | $78.64 | $76.44 | $2.20 | 781,811.0 | +1.23% |
| Apr 16, 2025 | $80.37 | $75.57 | $4.80 | 1,132,745.0 | -3.32% |
| Apr 15, 2025 | $82.34 | $79.01 | $3.33 | 923,243.0 | -2.44% |
| Apr 14, 2025 | $82.69 | $80.75 | $1.94 | 1,066,846.0 | +1.31% |
| Apr 11, 2025 | $81.57 | $76.55 | $5.02 | 1,180,113.0 | +2.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $84.20 | $72.64 | $11.56 | 12,275,510.0 | +9.42% |
| 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% |
Freshpet Inc Stock (FRPT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $88.85 | $70.58 | $18.27 | 11,708,124.0 | +22.28% |
| Nov, 2023 | $73.75 | $54.60 | $19.15 | 14,417,843.0 | +23.61% |
| Oct, 2023 | $65.90 | $54.78 | $11.12 | 12,416,124.0 | -12.87% |
| Sep, 2023 | $77.33 | $63.01 | $14.32 | 9,417,666.0 | -12.75% |
| Aug, 2023 | $84.70 | $72.00 | $12.70 | 15,798,778.0 | +2.68% |
| Jul, 2023 | $74.02 | $63.64 | $10.38 | 9,175,112.0 | +11.75% |
| Jun, 2023 | $68.25 | $59.01 | $9.24 | 11,509,880.0 | +10.12% |
| May, 2023 | $73.48 | $57.66 | $15.82 | 16,958,725.0 | -13.35% |
| Apr, 2023 | $69.67 | $61.52 | $8.15 | 14,682,307.0 | +4.20% |
| Mar, 2023 | $68.17 | $45.13 | $23.04 | 24,603,042.0 | +6.45% |
| Feb, 2023 | $68.80 | $57.10 | $11.70 | 14,480,858.0 | -1.82% |
| Jan, 2023 | $65.34 | $51.29 | $14.05 | 12,891,871.0 | +20.01% |
1.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):