Stockscreener 앱 받기
57.09
4.77%
2.60
시간 외 거래:
57.09
Freshpet Inc 주식 (FRPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $57.57 | $54.09 | $3.48 | 1,346,140.0 | +4.77% |
| 2026-06-15 | $55.60 | $53.05 | $2.54 | 1,411,626.0 | +3.48% |
| 2026-06-12 | $53.48 | $51.50 | $1.98 | 779,012.0 | +0.84% |
| 2026-06-11 | $52.91 | $49.45 | $3.46 | 1,228,720.0 | +3.20% |
| 2026-06-10 | $52.03 | $50.44 | $1.59 | 1,352,854.0 | -1.08% |
| 2026-06-09 | $53.46 | $50.83 | $2.63 | 1,177,848.0 | -0.49% |
| 2026-06-08 | $52.37 | $48.65 | $3.72 | 1,853,983.0 | +3.34% |
| 2026-06-05 | $50.41 | $48.49 | $1.92 | 1,561,588.0 | +1.06% |
| 2026-06-04 | $51.21 | $48.01 | $3.20 | 1,614,466.0 | -1.56% |
| 2026-06-03 | $51.17 | $49.00 | $2.17 | 1,798,486.0 | +0.28% |
| 2026-06-02 | $50.67 | $47.50 | $3.17 | 1,514,209.0 | +0.89% |
| 2026-06-01 | $50.83 | $48.92 | $1.91 | 1,655,589.0 | -4.22% |
| 2026-05-29 | $53.46 | $51.45 | $2.01 | 1,415,755.0 | -2.81% |
| 2026-05-28 | $53.61 | $51.36 | $2.25 | 1,472,798.0 | +1.45% |
| 2026-05-27 | $52.72 | $50.70 | $2.02 | 2,407,562.0 | +2.61% |
| 2026-05-26 | $52.10 | $50.57 | $1.53 | 1,934,505.0 | -1.12% |
| 2026-05-22 | $51.62 | $50.00 | $1.62 | 1,708,525.0 | +0.55% |
| 2026-05-21 | $51.70 | $48.97 | $2.73 | 2,686,813.0 | +6.10% |
| 2026-05-20 | $48.66 | $46.45 | $2.21 | 2,162,023.0 | +2.03% |
| 2026-05-19 | $49.28 | $47.00 | $2.28 | 1,616,490.0 | -2.19% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $57.57 | $47.50 | $10.07 | 18,640,661.0 | +10.64% |
| 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% |
0.17%
1.67%
자본화:
|
볼륨(24시간):