ストックスクリーナーアプリを入手
62.70
0.53%
0.33
プレマーケット:
63.74
1.04
+1.66%
Freshpet Inc (FRPT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-12 | $63.77 | $62.23 | $1.54 | 903,172.0 | +0.53% |
| 2025-08-11 | $64.16 | $61.60 | $2.56 | 1,168,370.0 | -0.59% |
| 2025-08-08 | $64.53 | $62.27 | $2.27 | 1,021,858.0 | -1.94% |
| 2025-08-07 | $65.15 | $63.62 | $1.53 | 870,257.0 | +0.46% |
| 2025-08-06 | $67.81 | $63.61 | $4.20 | 1,526,717.0 | -5.53% |
| 2025-08-05 | $70.53 | $67.19 | $3.34 | 2,276,524.0 | -3.67% |
| 2025-08-04 | $77.15 | $68.50 | $8.65 | 3,527,111.0 | +6.29% |
| 2025-08-01 | $68.53 | $64.69 | $3.84 | 2,948,178.0 | -3.62% |
| 2025-07-31 | $72.28 | $67.91 | $4.37 | 1,026,033.0 | -3.86% |
| 2025-07-30 | $72.14 | $69.97 | $2.17 | 966,423.0 | +0.18% |
| 2025-07-29 | $72.25 | $69.71 | $2.55 | 1,121,152.0 | +1.23% |
| 2025-07-28 | $72.42 | $69.04 | $3.38 | 1,748,391.0 | -0.98% |
| 2025-07-25 | $71.83 | $69.80 | $2.03 | 1,070,671.0 | -1.38% |
| 2025-07-24 | $74.70 | $71.60 | $3.10 | 1,166,608.0 | -3.70% |
| 2025-07-23 | $74.92 | $74.04 | $0.88 | 724,737.0 | +1.73% |
| 2025-07-22 | $74.09 | $68.69 | $5.41 | 1,975,207.0 | +7.52% |
| 2025-07-21 | $70.85 | $68.00 | $2.85 | 1,012,545.0 | -3.81% |
| 2025-07-18 | $72.90 | $70.59 | $2.31 | 1,055,752.0 | -1.57% |
| 2025-07-17 | $72.57 | $69.67 | $2.90 | 918,934.0 | +3.69% |
| 2025-07-16 | $69.71 | $67.84 | $1.87 | 798,206.0 | +0.99% |
| 2025-07-15 | $72.33 | $68.27 | $4.06 | 1,158,155.0 | -4.42% |
Freshpet Inc (FRPT) 株の年ごとの株価履歴
この詳細な分析では、Freshpet Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFRPT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Freshpet Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のFreshpet Inc (FRPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $77.15 | $61.60 | $15.55 | 15,145,359.0 | -8.23% |
| 2025-07 | $74.92 | $66.75 | $8.17 | 26,101,665.0 | +0.53% |
| 2025-06 | $83.52 | $67.03 | $16.48 | 24,187,540.0 | -15.22% |
| 2025-05 | $89.80 | $72.64 | $17.16 | 29,680,338.0 | +9.00% |
| 2025-04 | $86.19 | $71.19 | $15.00 | 24,082,431.0 | -11.58% |
| 2025-03 | $108.0 | $80.27 | $27.78 | 41,599,313.0 | -22.29% |
| 2025-02 | $162.2 | $97.48 | $64.71 | 31,486,203.0 | -33.09% |
| 2025-01 | $164.1 | $141.3 | $22.80 | 9,762,766.0 | +7.99% |
2024年のFreshpet Inc (FRPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $159.2 | $139.4 | $19.74 | 9,324,144.0 | -2.33% |
| 2024-11 | $160.9 | $129.7 | $31.25 | 12,626,192.0 | +15.47% |
| 2024-10 | $145.7 | $131.6 | $14.08 | 8,507,868.0 | -3.09% |
| 2024-09 | $144.4 | $130.4 | $13.94 | 10,015,980.0 | +0.57% |
| 2024-08 | $140.8 | $110.0 | $30.78 | 14,700,153.0 | +11.75% |
| 2024-07 | $136.3 | $114.7 | $21.61 | 11,786,090.0 | -5.94% |
| 2024-06 | $132.8 | $123.7 | $9.10 | 10,633,763.0 | -1.36% |
| 2024-05 | $132.3 | $104.4 | $27.85 | 14,480,197.0 | +23.66% |
| 2024-04 | $117.8 | $103.0 | $14.77 | 9,971,813.0 | -8.45% |
| 2024-03 | $117.0 | $106.6 | $10.35 | 10,765,385.0 | +2.50% |
| 2024-02 | $114.3 | $84.02 | $30.29 | 16,947,668.0 | +31.28% |
| 2024-01 | $89.47 | $82.16 | $7.31 | 12,164,450.0 | -0.76% |
2023年のFreshpet Inc (FRPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $88.85 | $70.58 | $18.27 | 11,708,124.0 | +22.28% |
| 2023-11 | $73.75 | $54.60 | $19.15 | 14,417,843.0 | +23.61% |
| 2023-10 | $65.90 | $54.78 | $11.12 | 12,416,124.0 | -12.87% |
| 2023-09 | $77.33 | $63.01 | $14.32 | 9,417,666.0 | -12.75% |
| 2023-08 | $84.70 | $72.00 | $12.70 | 15,798,778.0 | +2.68% |
| 2023-07 | $74.02 | $63.64 | $10.38 | 9,175,112.0 | +11.75% |
| 2023-06 | $68.25 | $59.01 | $9.24 | 11,509,880.0 | +10.12% |
| 2023-05 | $73.48 | $57.66 | $15.82 | 16,958,725.0 | -13.35% |
| 2023-04 | $69.67 | $61.52 | $8.15 | 14,682,307.0 | +4.20% |
| 2023-03 | $68.17 | $45.13 | $23.04 | 24,603,042.0 | +6.45% |
| 2023-02 | $68.80 | $57.10 | $11.70 | 14,480,858.0 | -1.82% |
| 2023-01 | $65.34 | $51.29 | $14.05 | 12,891,871.0 | +20.01% |
0.03%
0.40%
大文字化:
|
ボリューム (24 時間):