Get the Stockscreener App
80.41
0.72%
-0.58
After Hours:
80.41
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 June 06, 2025, is $80.41.
- 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 1,336% to $80.41 now.
- The 52-week high stock price for FRPT is $164.07, representing a 104.04% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for FRPT is $71.19, indicating a -11.47% decrease from the current share price, occurred on April 29, 2025.
- The closing price of Freshpet Inc (FRPT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $83.52 | $80.14 | $3.37 | 696,255.0 | -0.72% |
| Jun 05, 2025 | $82.75 | $80.33 | $2.42 | 672,262.0 | -0.91% |
| Jun 04, 2025 | $81.83 | $79.85 | $1.98 | 771,311.0 | +0.52% |
| Jun 03, 2025 | $83.41 | $80.02 | $3.39 | 1,218,231.0 | +0.31% |
| Jun 02, 2025 | $81.55 | $78.30 | $3.25 | 886,067.0 | +1.12% |
| May 30, 2025 | $80.20 | $78.03 | $2.17 | 1,510,844.0 | -0.30% |
| May 29, 2025 | $80.93 | $79.30 | $1.63 | 650,325.0 | +0.85% |
| May 28, 2025 | $82.70 | $78.08 | $4.62 | 1,395,258.0 | -3.97% |
| May 27, 2025 | $86.31 | $81.43 | $4.88 | 1,396,970.0 | -1.75% |
| May 23, 2025 | $84.97 | $83.00 | $1.97 | 924,235.0 | -0.46% |
| May 22, 2025 | $85.33 | $83.87 | $1.46 | 1,042,870.0 | -0.66% |
| May 21, 2025 | $89.80 | $85.11 | $4.69 | 1,711,692.0 | -4.67% |
| May 20, 2025 | $89.80 | $86.17 | $3.63 | 1,258,047.0 | +2.42% |
| May 19, 2025 | $87.70 | $85.08 | $2.62 | 1,171,935.0 | -0.15% |
| May 16, 2025 | $88.79 | $83.50 | $5.29 | 1,923,158.0 | +5.25% |
| May 15, 2025 | $83.40 | $79.67 | $3.73 | 1,185,473.0 | +5.71% |
| May 14, 2025 | $79.96 | $76.04 | $3.92 | 1,401,298.0 | +1.90% |
| May 13, 2025 | $80.42 | $76.72 | $3.70 | 1,417,622.0 | -2.90% |
| May 12, 2025 | $84.00 | $78.88 | $5.12 | 1,381,905.0 | -1.06% |
| May 09, 2025 | $83.07 | $80.16 | $2.91 | 966,804.0 | -1.91% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $83.52 | $78.30 | $5.22 | 4,940,381.0 | +0.31% |
| May, 2025 | $89.80 | $72.64 | $17.16 | 29,680,338.0 | +9.00% |
| Apr, 2025 | $86.19 | $71.19 | $15.00 | 24,082,431.0 | -11.58% |
| Mar, 2025 | $108.0 | $80.27 | $27.78 | 41,599,313.0 | -22.29% |
| Feb, 2025 | $162.2 | $97.48 | $64.71 | 31,486,203.0 | -33.09% |
| Jan, 2025 | $164.1 | $141.3 | $22.80 | 9,762,766.0 | +7.99% |
Freshpet Inc Stock (FRPT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $159.2 | $139.4 | $19.74 | 9,324,144.0 | -2.33% |
| Nov, 2024 | $160.9 | $129.7 | $31.25 | 12,626,192.0 | +15.47% |
| Oct, 2024 | $145.7 | $131.6 | $14.08 | 8,507,868.0 | -3.09% |
| Sep, 2024 | $144.4 | $130.4 | $13.94 | 10,015,980.0 | +0.57% |
| Aug, 2024 | $140.8 | $110.0 | $30.78 | 14,700,153.0 | +11.75% |
| Jul, 2024 | $136.3 | $114.7 | $21.61 | 11,786,090.0 | -5.94% |
| 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% |
0.31%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):