Get the Stockscreener App
151.59
0.68%
1.02
After Hours:
148.50
-3.09
-2.04%
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 November 05, 2024, is $151.59.
- 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 2,607% to $151.59 now.
- The 52-week high stock price for FRPT is $154.67, representing a 2.03% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for FRPT is $65.81, indicating a -56.59% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Freshpet Inc (FRPT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $154.8 | $149.3 | $5.50 | 859,486.0 | +0.68% |
| Nov 04, 2024 | $154.7 | $135.4 | $19.30 | 2,176,957.0 | +12.63% |
| Nov 01, 2024 | $135.0 | $129.7 | $5.38 | 751,068.0 | +0.87% |
| Oct 31, 2024 | $134.5 | $132.1 | $2.42 | 421,737.0 | -1.11% |
| Oct 30, 2024 | $134.3 | $132.3 | $1.98 | 366,039.0 | -0.04% |
| Oct 29, 2024 | $135.0 | $132.9 | $2.11 | 279,360.0 | -0.45% |
| Oct 28, 2024 | $135.6 | $134.0 | $1.63 | 259,029.0 | +0.78% |
| Oct 25, 2024 | $134.3 | $132.6 | $1.71 | 290,045.0 | +0.48% |
| Oct 24, 2024 | $134.2 | $132.1 | $2.10 | 248,639.0 | -0.20% |
| Oct 23, 2024 | $134.4 | $131.6 | $2.81 | 482,161.0 | -0.71% |
| Oct 22, 2024 | $136.0 | $133.8 | $2.15 | 349,533.0 | -1.94% |
| Oct 21, 2024 | $140.0 | $134.2 | $5.78 | 901,542.0 | -1.91% |
| Oct 18, 2024 | $140.2 | $137.8 | $2.41 | 360,842.0 | +0.17% |
| Oct 17, 2024 | $142.8 | $139.2 | $3.63 | 273,740.0 | -1.95% |
| Oct 16, 2024 | $144.1 | $140.4 | $3.66 | 311,409.0 | -1.38% |
| Oct 15, 2024 | $145.7 | $143.3 | $2.37 | 336,443.0 | -0.06% |
| Oct 14, 2024 | $144.6 | $141.3 | $3.37 | 331,235.0 | +1.52% |
| Oct 11, 2024 | $144.1 | $140.0 | $4.07 | 327,707.0 | +1.67% |
| Oct 10, 2024 | $139.7 | $137.0 | $2.74 | 304,972.0 | +0.37% |
| Oct 09, 2024 | $140.9 | $136.1 | $4.86 | 294,699.0 | +1.50% |
| Oct 08, 2024 | $139.2 | $136.1 | $3.09 | 339,625.0 | +0.03% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $154.8 | $129.7 | $25.14 | 4,646,997.0 | +14.37% |
| 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% |
Freshpet Inc Stock (FRPT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $67.70 | $49.28 | $18.42 | 11,512,878.0 | -21.26% |
| Nov, 2022 | $69.97 | $58.00 | $11.97 | 12,534,184.0 | +13.69% |
| Oct, 2022 | $60.65 | $52.90 | $7.75 | 18,061,538.0 | +17.69% |
| Sep, 2022 | $53.04 | $36.02 | $17.02 | 32,651,155.0 | +15.07% |
| Aug, 2022 | $59.35 | $43.27 | $16.08 | 24,477,770.0 | -18.54% |
| Jul, 2022 | $54.70 | $45.23 | $9.47 | 15,365,835.0 | +2.99% |
| Jun, 2022 | $72.81 | $49.30 | $23.51 | 14,343,968.0 | -27.90% |
| May, 2022 | $94.60 | $53.09 | $41.51 | 25,952,426.0 | -22.90% |
| Apr, 2022 | $118.8 | $93.07 | $25.70 | 9,835,184.0 | -9.05% |
| Mar, 2022 | $112.5 | $81.00 | $31.51 | 11,392,550.0 | +7.78% |
| Feb, 2022 | $101.1 | $78.81 | $22.25 | 7,375,848.0 | +2.36% |
| Jan, 2022 | $101.6 | $80.08 | $21.55 | 13,845,242.0 | -2.35% |
2.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):