Stockscreener 앱 받기
78.78
1.90%
1.47
Freshpet Inc 주식 (FRPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $79.96 | $76.04 | $3.92 | 1,401,298.0 | +1.90% |
| 2025-05-13 | $80.42 | $76.72 | $3.70 | 1,417,622.0 | -2.90% |
| 2025-05-12 | $84.00 | $78.88 | $5.12 | 1,381,905.0 | -1.06% |
| 2025-05-09 | $83.07 | $80.16 | $2.91 | 966,804.0 | -1.91% |
| 2025-05-08 | $84.20 | $81.89 | $2.31 | 985,748.0 | +1.15% |
| 2025-05-07 | $82.13 | $80.00 | $2.13 | 1,214,389.0 | +0.23% |
| 2025-05-06 | $82.05 | $78.53 | $3.52 | 2,248,962.0 | +2.31% |
| 2025-05-05 | $80.62 | $73.95 | $6.67 | 2,995,905.0 | +3.58% |
| 2025-05-02 | $77.32 | $73.48 | $3.84 | 1,946,116.0 | +5.01% |
| 2025-05-01 | $75.22 | $72.64 | $2.58 | 950,782.0 | -1.12% |
| 2025-04-30 | $73.88 | $71.40 | $2.48 | 1,284,575.0 | -0.50% |
| 2025-04-29 | $74.33 | $71.19 | $3.14 | 845,343.0 | +0.69% |
| 2025-04-28 | $74.94 | $72.34 | $2.60 | 679,596.0 | -1.67% |
| 2025-04-25 | $75.41 | $72.54 | $2.87 | 746,804.0 | -0.63% |
| 2025-04-24 | $76.09 | $74.03 | $2.06 | 704,693.0 | +1.35% |
| 2025-04-23 | $77.63 | $73.55 | $4.08 | 1,648,744.0 | +2.46% |
| 2025-04-22 | $74.38 | $72.19 | $2.18 | 955,162.0 | -1.26% |
| 2025-04-21 | $77.14 | $72.86 | $4.28 | 1,104,916.0 | -5.56% |
| 2025-04-17 | $78.64 | $76.44 | $2.20 | 781,811.0 | +1.23% |
| 2025-04-16 | $80.37 | $75.57 | $4.80 | 1,132,745.0 | -3.32% |
| 2025-04-15 | $82.34 | $79.01 | $3.33 | 923,243.0 | -2.44% |
Freshpet Inc 주식 (FRPT) 연도별 가격 이력
이 심층 분석에서는 Freshpet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Freshpet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Freshpet Inc 주식 (FRPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $84.20 | $72.64 | $11.56 | 16,910,829.0 | +7.13% |
| 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% |
Freshpet Inc 주식 (FRPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Freshpet Inc 주식 (FRPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.97%
자본화:
|
볼륨(24시간):