ストックスクリーナーアプリを入手
66.63
1.51%
-1.02
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $68.48 | $66.62 | $1.86 | 1,051,927.0 | -1.51% |
| 2026-10-15 | $69.58 | $67.27 | $2.31 | 886,734.0 | -0.66% |
| 2026-10-14 | $68.47 | $65.53 | $2.94 | 1,031,615.0 | +2.93% |
| 2026-10-13 | $67.11 | $64.46 | $2.65 | 1,128,857.0 | +1.38% |
| 2026-10-12 | $65.57 | $60.15 | $5.42 | 1,293,745.0 | +1.86% |
| 2026-10-09 | $65.67 | $63.77 | $1.90 | 893,822.0 | -1.70% |
| 2026-10-08 | $65.56 | $62.91 | $2.65 | 1,388,030.0 | +3.05% |
| 2026-10-07 | $63.77 | $62.45 | $1.32 | 1,169,118.0 | +0.76% |
| 2026-10-06 | $63.78 | $61.44 | $2.34 | 1,430,782.0 | +2.35% |
| 2026-10-05 | $61.59 | $59.69 | $1.90 | 1,023,554.0 | +1.78% |
| 2026-10-02 | $61.44 | $57.84 | $3.60 | 1,210,567.0 | +4.40% |
| 2026-10-01 | $58.64 | $57.00 | $1.64 | 1,090,749.0 | +0.28% |
| 2026-09-30 | $57.79 | $56.60 | $1.19 | 844,910.0 | +0.72% |
| 2026-09-29 | $57.87 | $56.12 | $1.75 | 936,551.0 | -0.03% |
| 2026-09-28 | $57.53 | $56.00 | $1.53 | 759,163.0 | -1.28% |
| 2026-09-25 | $58.39 | $56.35 | $2.04 | 1,042,344.0 | -0.69% |
| 2026-09-24 | $59.94 | $57.77 | $2.16 | 811,312.0 | -1.52% |
| 2026-09-23 | $60.74 | $59.03 | $1.71 | 917,069.0 | -1.53% |
| 2026-09-22 | $62.58 | $59.83 | $2.75 | 1,197,754.0 | -2.02% |
| 2026-09-21 | $63.07 | $61.31 | $1.76 | 1,218,465.0 | -0.11% |
| 2026-09-18 | $62.26 | $60.55 | $1.70 | 1,638,945.0 | -0.21% |
| 2026-09-17 | $63.38 | $61.04 | $2.34 | 1,121,810.0 | -0.74% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $69.58 | $57.00 | $12.58 | 13,599,500.0 | +15.76% |
| 2026-09 | $72.19 | $56.00 | $16.19 | 21,786,055.0 | -17.61% |
| 2026-08 | $77.13 | $57.57 | $19.56 | 32,040,909.0 | +17.33% |
| 2026-07 | $62.73 | $52.22 | $10.51 | 25,757,785.0 | +0.71% |
| 2026-06 | $60.78 | $47.50 | $13.28 | 31,812,867.0 | +14.57% |
| 2026-05 | $67.96 | $46.45 | $21.51 | 40,412,110.0 | -23.42% |
| 2026-04 | $71.99 | $56.80 | $15.19 | 25,378,552.0 | +14.28% |
| 2026-03 | $86.00 | $52.31 | $33.69 | 41,348,823.0 | -30.18% |
| 2026-02 | $84.54 | $65.26 | $19.28 | 26,803,420.0 | +21.16% |
| 2026-01 | $73.19 | $59.50 | $13.69 | 22,971,793.0 | +14.39% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $66.47 | $56.28 | $10.19 | 25,811,286.0 | +5.20% |
| 2025-11 | $57.80 | $51.10 | $6.70 | 22,892,265.0 | +16.16% |
| 2025-10 | $57.58 | $46.76 | $10.82 | 34,687,432.0 | -10.71% |
| 2025-09 | $57.13 | $48.41 | $8.72 | 35,677,719.0 | -1.27% |
| 2025-08 | $77.15 | $55.75 | $21.40 | 30,637,750.0 | -18.30% |
| 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% |
1.24%
大文字化:
|
ボリューム (24 時間):