Stockscreener 앱 받기
84.08
1.78%
-1.415
Freshpet Inc 주식 (FRPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $85.97 | $83.42 | $2.55 | 422,053.0 | -1.68% |
| 2026-03-04 | $85.72 | $82.66 | $3.06 | 1,552,096.0 | +1.65% |
| 2026-03-03 | $84.97 | $79.14 | $5.83 | 1,694,719.0 | -0.30% |
| 2026-03-02 | $85.87 | $82.51 | $3.36 | 1,714,610.0 | -0.11% |
| 2026-02-27 | $84.54 | $81.05 | $3.50 | 1,509,004.0 | +3.93% |
| 2026-02-26 | $81.39 | $79.39 | $2.00 | 1,409,007.0 | +2.05% |
| 2026-02-25 | $81.98 | $78.45 | $3.53 | 1,330,072.0 | -1.56% |
| 2026-02-24 | $82.67 | $78.26 | $4.41 | 2,581,878.0 | +2.94% |
| 2026-02-23 | $78.94 | $72.05 | $6.89 | 2,414,788.0 | +5.46% |
| 2026-02-20 | $74.90 | $72.16 | $2.74 | 2,477,219.0 | -0.21% |
| 2026-02-19 | $74.81 | $71.87 | $2.94 | 1,411,983.0 | +2.33% |
| 2026-02-18 | $73.44 | $71.38 | $2.06 | 1,944,343.0 | +1.79% |
| 2026-02-17 | $71.78 | $66.79 | $5.00 | 1,328,263.0 | +5.86% |
| 2026-02-13 | $69.58 | $66.32 | $3.26 | 969,977.0 | -0.25% |
| 2026-02-12 | $68.98 | $67.09 | $1.89 | 879,539.0 | -0.92% |
| 2026-02-11 | $70.18 | $68.36 | $1.82 | 935,310.0 | -1.24% |
| 2026-02-10 | $72.08 | $69.28 | $2.80 | 758,066.0 | -0.77% |
| 2026-02-09 | $70.59 | $68.45 | $2.14 | 971,865.0 | +0.03% |
| 2026-02-06 | $70.00 | $66.95 | $3.05 | 1,151,370.0 | +3.76% |
| 2026-02-05 | $70.18 | $65.26 | $4.92 | 1,093,685.0 | -2.64% |
| 2026-02-04 | $70.45 | $65.84 | $4.61 | 1,582,130.0 | -0.99% |
| 2026-02-03 | $73.00 | $68.73 | $4.27 | 1,189,315.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $85.97 | $79.14 | $6.83 | 5,383,478.0 | -0.46% |
| 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% |
0.83%
자본화:
|
볼륨(24시간):