Stockscreener 앱 받기
62.05
0.43%
0.265
시간 외 거래:
62.05
Freshpet Inc 주식 (FRPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $62.99 | $61.62 | $1.37 | 1,387,155.0 | +0.43% |
| 2025-12-04 | $63.11 | $61.00 | $2.11 | 856,690.0 | -0.64% |
| 2025-12-03 | $63.05 | $58.03 | $5.02 | 1,934,353.0 | +6.91% |
| 2025-12-02 | $58.50 | $56.28 | $2.22 | 1,365,319.0 | +1.50% |
| 2025-12-01 | $58.61 | $56.66 | $1.95 | 1,388,991.0 | +0.24% |
| 2025-11-28 | $57.54 | $56.30 | $1.23 | 243,060.0 | +1.60% |
| 2025-11-26 | $57.80 | $55.71 | $2.09 | 1,045,437.0 | +0.84% |
| 2025-11-25 | $56.11 | $53.62 | $2.49 | 838,184.0 | +4.05% |
| 2025-11-24 | $54.76 | $53.17 | $1.59 | 986,264.0 | -0.70% |
| 2025-11-21 | $55.00 | $52.87 | $2.13 | 756,145.0 | +2.27% |
| 2025-11-20 | $53.99 | $52.14 | $1.85 | 1,007,388.0 | -0.79% |
| 2025-11-19 | $53.92 | $51.80 | $2.12 | 625,575.0 | +0.70% |
| 2025-11-18 | $54.00 | $52.48 | $1.52 | 802,570.0 | +0.21% |
| 2025-11-17 | $53.91 | $51.99 | $1.92 | 881,705.0 | -1.31% |
| 2025-11-14 | $53.84 | $52.13 | $1.71 | 744,512.0 | +0.00% |
| 2025-11-13 | $56.61 | $53.35 | $3.26 | 1,052,712.0 | -3.90% |
| 2025-11-12 | $57.64 | $54.66 | $2.98 | 947,402.0 | -0.70% |
| 2025-11-11 | $57.14 | $55.32 | $1.82 | 1,022,642.0 | +1.14% |
| 2025-11-10 | $57.10 | $54.99 | $2.11 | 1,086,096.0 | +0.23% |
| 2025-11-07 | $56.78 | $54.19 | $2.59 | 1,158,250.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $63.11 | $56.28 | $6.83 | 8,319,663.0 | +8.55% |
| 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% |
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% |
0.59%
0.97%
자본화:
|
볼륨(24시간):