105.24
price up icon0.47%   +0.49
 
loading

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 April 23, 2024, is $105.24.
  • 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 1,779% to $105.24 now.
  • The 52-week high stock price for FRPT is $117.76, representing a 11.90% increase from the current share price, occurred on April 08, 2024.
  • The 52-week low stock price for FRPT is $54.60, indicating a -48.12% 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:
Date High Low High - Low Volume % Change
Apr 23, 2024 $106.6 $104.8 $1.81 373,090.0 +0.47%
Apr 22, 2024 $105.5 $103.9 $1.60 325,983.0 +0.06%
Apr 19, 2024 $106.2 $103.5 $2.72 687,114.0 +0.82%
Apr 18, 2024 $105.4 $103.5 $1.86 308,396.0 -1.25%
Apr 17, 2024 $106.5 $104.8 $1.78 295,312.0 -0.46%
Apr 16, 2024 $105.7 $104.6 $1.16 338,806.0 -0.05%
Apr 15, 2024 $110.7 $105.6 $5.07 366,003.0 -2.67%
Apr 12, 2024 $112.7 $108.1 $4.52 860,790.0 -3.48%
Apr 11, 2024 $114.6 $112.4 $2.20 477,580.0 -0.22%
Apr 10, 2024 $114.6 $112.2 $2.45 523,435.0 -1.67%
Apr 09, 2024 $116.3 $113.6 $2.69 318,692.0 -1.30%
Apr 08, 2024 $117.8 $115.2 $2.57 485,912.0 +0.14%
Apr 05, 2024 $116.6 $111.2 $5.39 535,951.0 +3.99%
Apr 04, 2024 $113.3 $111.0 $2.30 452,658.0 +0.09%
Apr 03, 2024 $115.6 $110.9 $4.69 484,300.0 -3.46%
Apr 02, 2024 $115.7 $112.8 $2.92 433,593.0 -0.34%
Apr 01, 2024 $116.9 $114.1 $2.79 577,152.0 -0.01%
Mar 28, 2024 $116.8 $115.1 $1.66 426,966.0 +0.13%
Mar 27, 2024 $116.2 $114.7 $1.52 298,087.0 +1.09%
Mar 26, 2024 $116.1 $113.7 $2.40 489,787.0 -0.12%

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
Apr, 2024 $117.8 $103.5 $14.25 8,217,857.0 -9.17%
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%
packaged_foods PPC
$35.72
price down icon 0.75%
packaged_foods LW
$83.72
price up icon 1.95%
packaged_foods SJM
$117.70
price up icon 0.20%
packaged_foods CPB
$44.96
price down icon 0.35%
packaged_foods CAG
$31.27
price up icon 0.55%
packaged_foods HRL
$35.14
price up icon 0.00%
Cap:     |  Volume (24h):