117.94
Freshpet Inc Stock (FRPT) Price History
The historical daily chart and data for Freshpet Inc stock (FRPT), show that the latest closing stock price as of July 26, 2024, is $117.94.
- Freshpet Inc all-time high stock price is $186.98, occurred on May 03, 2021.
- The lowest Freshpet Inc stock price recorded was $5.60 on February 03, 2016. Since then, Freshpet Inc's stock price has risen over 2,006% to $117.94 now.
- The 52-week high stock price for FRPT is $136.35, representing a 15.61% increase from the current share price, occurred on July 08, 2024.
- The 52-week low stock price for FRPT is $54.60, indicating a -53.71% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Freshpet Inc (FRPT) stock in the beginning of 2023 was $94.91. The stock closed the year at $52.77, a loss of over -44.40% for the year.
The table below shows more information about FRPT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul 26, 2024 | $119.0 | $115.8 | $3.25 | 380,330.0 | +2.04% |
Jul 25, 2024 | $117.7 | $114.7 | $2.96 | 343,225.0 | -0.73% |
Jul 24, 2024 | $120.2 | $116.4 | $3.74 | 408,826.0 | -2.98% |
Jul 23, 2024 | $122.2 | $119.6 | $2.59 | 356,173.0 | +0.23% |
Jul 22, 2024 | $120.2 | $117.1 | $3.11 | 451,058.0 | +0.27% |
Jul 19, 2024 | $121.0 | $118.2 | $2.72 | 386,549.0 | +0.48% |
Jul 18, 2024 | $121.0 | $116.5 | $4.49 | 538,364.0 | -0.42% |
Jul 17, 2024 | $126.8 | $118.1 | $8.67 | 694,428.0 | -3.47% |
Jul 16, 2024 | $130.4 | $123.1 | $7.36 | 924,581.0 | -3.83% |
Jul 15, 2024 | $130.5 | $126.8 | $3.68 | 272,633.0 | +0.86% |
Jul 12, 2024 | $130.1 | $126.2 | $3.91 | 319,778.0 | +0.06% |
Jul 11, 2024 | $127.9 | $122.0 | $5.90 | 846,870.0 | +4.47% |
Jul 10, 2024 | $130.1 | $121.1 | $8.99 | 1,180,206.0 | -5.79% |
Jul 09, 2024 | $135.7 | $129.3 | $6.38 | 1,017,009.0 | -4.52% |
Jul 08, 2024 | $136.3 | $133.6 | $2.76 | 612,417.0 | +1.47% |
Jul 05, 2024 | $133.9 | $131.0 | $2.87 | 183,684.0 | +0.85% |
Jul 03, 2024 | $134.3 | $131.5 | $2.77 | 272,129.0 | +0.08% |
Jul 02, 2024 | $132.4 | $127.9 | $4.58 | 491,026.0 | +2.60% |
Jul 01, 2024 | $131.9 | $128.1 | $3.80 | 515,770.0 | -0.30% |
Jun 28, 2024 | $131.6 | $128.0 | $3.66 | 1,220,835.0 | +0.11% |
Jun 27, 2024 | $129.9 | $127.8 | $2.12 | 494,853.0 | +0.94% |
Freshpet Inc Stock (FRPT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Freshpet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FRPT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Freshpet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Freshpet Inc Stock (FRPT) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul, 2024 | $136.3 | $114.7 | $21.61 | 10,575,386.0 | -8.85% |
Jun, 2024 | $132.8 | $123.7 | $9.10 | 10,633,763.0 | -1.36% |
May, 2024 | $132.3 | $104.4 | $27.85 | 14,480,197.0 | +23.66% |
Apr, 2024 | $117.8 | $103.0 | $14.77 | 9,971,813.0 | -8.45% |
Mar, 2024 | $117.0 | $106.6 | $10.35 | 10,765,385.0 | +2.50% |
Feb, 2024 | $114.3 | $84.02 | $30.29 | 16,947,668.0 | +31.28% |
Jan, 2024 | $89.47 | $82.16 | $7.31 | 12,164,450.0 | -0.76% |
Freshpet Inc Stock (FRPT) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $88.85 | $70.58 | $18.27 | 11,708,124.0 | +22.28% |
Nov, 2023 | $73.75 | $54.60 | $19.15 | 14,417,843.0 | +23.61% |
Oct, 2023 | $65.90 | $54.78 | $11.12 | 12,416,124.0 | -12.87% |
Sep, 2023 | $77.33 | $63.01 | $14.32 | 9,417,666.0 | -12.75% |
Aug, 2023 | $84.70 | $72.00 | $12.70 | 15,798,778.0 | +2.68% |
Jul, 2023 | $74.02 | $63.64 | $10.38 | 9,175,112.0 | +11.75% |
Jun, 2023 | $68.25 | $59.01 | $9.24 | 11,509,880.0 | +10.12% |
May, 2023 | $73.48 | $57.66 | $15.82 | 16,958,725.0 | -13.35% |
Apr, 2023 | $69.67 | $61.52 | $8.15 | 14,682,307.0 | +4.20% |
Mar, 2023 | $68.17 | $45.13 | $23.04 | 24,603,042.0 | +6.45% |
Feb, 2023 | $68.80 | $57.10 | $11.70 | 14,480,858.0 | -1.82% |
Jan, 2023 | $65.34 | $51.29 | $14.05 | 12,891,871.0 | +20.01% |
Freshpet Inc Stock (FRPT) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $67.70 | $49.28 | $18.42 | 11,512,878.0 | -21.26% |
Nov, 2022 | $69.97 | $58.00 | $11.97 | 12,534,184.0 | +13.69% |
Oct, 2022 | $60.65 | $52.90 | $7.75 | 18,061,538.0 | +17.69% |
Sep, 2022 | $53.04 | $36.02 | $17.02 | 32,651,155.0 | +15.07% |
Aug, 2022 | $59.35 | $43.27 | $16.08 | 24,477,770.0 | -18.54% |
Jul, 2022 | $54.70 | $45.23 | $9.47 | 15,365,835.0 | +2.99% |
Jun, 2022 | $72.81 | $49.30 | $23.51 | 14,343,968.0 | -27.90% |
May, 2022 | $94.60 | $53.09 | $41.51 | 25,952,426.0 | -22.90% |
Apr, 2022 | $118.8 | $93.07 | $25.70 | 9,835,184.0 | -9.05% |
Mar, 2022 | $112.5 | $81.00 | $31.51 | 11,392,550.0 | +7.78% |
Feb, 2022 | $101.1 | $78.81 | $22.25 | 7,375,848.0 | +2.36% |
Jan, 2022 | $101.6 | $80.08 | $21.55 | 13,845,242.0 | -2.35% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):