Stockscreener 앱 받기
70.24
0.80%
0.56
Freshpet Inc 주식 (FRPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $71.13 | $68.79 | $2.34 | 763,396.0 | +0.80% |
| 2026-09-03 | $71.74 | $68.23 | $3.51 | 1,222,219.0 | -1.53% |
| 2026-09-02 | $72.19 | $69.89 | $2.30 | 820,121.0 | +0.65% |
| 2026-09-01 | $70.93 | $69.21 | $1.72 | 988,070.0 | +0.64% |
| 2026-08-31 | $71.50 | $69.41 | $2.09 | 1,430,361.0 | -1.36% |
| 2026-08-28 | $73.28 | $70.26 | $3.02 | 1,118,487.0 | -2.69% |
| 2026-08-27 | $74.13 | $71.72 | $2.41 | 1,254,323.0 | -2.82% |
| 2026-08-26 | $75.77 | $74.11 | $1.66 | 904,687.0 | -0.68% |
| 2026-08-25 | $76.59 | $74.36 | $2.23 | 987,099.0 | -1.50% |
| 2026-08-24 | $77.13 | $73.67 | $3.46 | 1,427,916.0 | +3.49% |
| 2026-08-21 | $74.60 | $72.98 | $1.62 | 1,077,062.0 | -0.22% |
| 2026-08-20 | $75.52 | $73.73 | $1.78 | 1,360,014.0 | -1.20% |
| 2026-08-19 | $75.63 | $72.85 | $2.78 | 1,345,978.0 | +3.30% |
| 2026-08-18 | $73.26 | $71.87 | $1.39 | 711,394.0 | -0.03% |
| 2026-08-17 | $74.15 | $71.40 | $2.75 | 1,213,859.0 | -0.15% |
| 2026-08-14 | $73.66 | $72.23 | $1.43 | 1,028,487.0 | +0.04% |
| 2026-08-13 | $73.67 | $71.77 | $1.90 | 764,055.0 | +0.58% |
| 2026-08-12 | $73.30 | $70.64 | $2.66 | 1,130,057.0 | +0.78% |
| 2026-08-11 | $73.17 | $67.41 | $5.76 | 1,800,016.0 | +5.87% |
| 2026-08-10 | $69.24 | $66.20 | $3.04 | 1,085,013.0 | +1.29% |
| 2026-08-07 | $67.97 | $66.16 | $1.81 | 906,887.0 | +0.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $72.19 | $68.23 | $3.96 | 4,557,202.0 | +0.54% |
| 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% |
Freshpet Inc 주식 (FRPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.90%
자본화:
|
볼륨(24시간):