Stockscreener 앱 받기
60.17
5.33%
-3.39
시장 영업 전:
60.56
0.39
+0.65%
Freshpet Inc 주식 (FRPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $64.28 | $60.08 | $4.20 | 2,040,107.0 | -5.33% |
| 2026-05-04 | $65.00 | $61.97 | $3.03 | 1,195,364.0 | -2.44% |
| 2026-05-01 | $67.96 | $64.92 | $3.04 | 951,714.0 | -3.31% |
| 2026-04-30 | $67.81 | $65.76 | $2.05 | 952,815.0 | +1.87% |
| 2026-04-29 | $66.40 | $64.84 | $1.56 | 1,035,459.0 | +0.75% |
| 2026-04-28 | $66.49 | $64.80 | $1.69 | 648,036.0 | +0.31% |
| 2026-04-27 | $67.59 | $64.85 | $2.74 | 847,506.0 | -1.06% |
| 2026-04-24 | $66.36 | $64.60 | $1.76 | 853,349.0 | +0.90% |
| 2026-04-23 | $66.84 | $63.31 | $3.53 | 1,041,541.0 | -0.61% |
| 2026-04-22 | $67.17 | $65.50 | $1.67 | 928,305.0 | +1.74% |
| 2026-04-21 | $68.71 | $64.35 | $4.36 | 1,342,865.0 | -4.83% |
| 2026-04-20 | $69.67 | $67.58 | $2.09 | 877,475.0 | -1.99% |
| 2026-04-17 | $71.99 | $66.35 | $5.64 | 1,700,181.0 | +3.21% |
| 2026-04-16 | $69.53 | $66.50 | $3.03 | 993,958.0 | -2.11% |
| 2026-04-15 | $69.84 | $67.53 | $2.31 | 825,073.0 | -0.46% |
| 2026-04-14 | $69.74 | $67.88 | $1.86 | 1,010,487.0 | +1.26% |
| 2026-04-13 | $68.35 | $64.28 | $4.07 | 1,179,537.0 | +5.32% |
| 2026-04-10 | $67.00 | $64.06 | $2.94 | 1,198,688.0 | -2.75% |
| 2026-04-09 | $67.18 | $63.20 | $3.98 | 1,242,912.0 | +2.46% |
| 2026-04-08 | $67.23 | $63.95 | $3.28 | 2,041,467.0 | +3.16% |
| 2026-04-07 | $63.41 | $57.77 | $5.63 | 2,216,707.0 | +6.83% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $67.96 | $60.08 | $7.88 | 6,227,292.0 | -10.70% |
| 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% |
2.39%
0.53%
자본화:
|
볼륨(24시간):