Get the Stockscreener App
53.87
0.41%
-0.13
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 November 24, 2025, is $53.87.
- 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 861.96% to $53.87 now.
- The 52-week high stock price for FRPT is $164.07, representing a 204.57% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for FRPT is $46.76, indicating a -13.20% decrease from the current share price, occurred on October 08, 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 |
|---|---|---|---|---|---|
| Nov 24, 2025 | $54.76 | $53.17 | $1.59 | 487,078.0 | -0.39% |
| Nov 21, 2025 | $55.00 | $52.87 | $2.13 | 756,145.0 | +2.27% |
| Nov 20, 2025 | $53.99 | $52.14 | $1.85 | 1,007,388.0 | -0.79% |
| Nov 19, 2025 | $53.92 | $51.80 | $2.12 | 625,575.0 | +0.70% |
| Nov 18, 2025 | $54.00 | $52.48 | $1.52 | 802,570.0 | +0.21% |
| Nov 17, 2025 | $53.91 | $51.99 | $1.92 | 881,705.0 | -1.31% |
| Nov 14, 2025 | $53.84 | $52.13 | $1.71 | 744,512.0 | +0.00% |
| Nov 13, 2025 | $56.61 | $53.35 | $3.26 | 1,052,712.0 | -3.90% |
| Nov 12, 2025 | $57.64 | $54.66 | $2.98 | 947,402.0 | -0.70% |
| Nov 11, 2025 | $57.14 | $55.32 | $1.82 | 1,022,642.0 | +1.14% |
| Nov 10, 2025 | $57.10 | $54.99 | $2.11 | 1,086,096.0 | +0.23% |
| Nov 07, 2025 | $56.78 | $54.19 | $2.59 | 1,158,250.0 | -1.36% |
| Nov 06, 2025 | $57.35 | $54.46 | $2.89 | 1,436,338.0 | -2.44% |
| Nov 05, 2025 | $57.62 | $55.98 | $1.64 | 1,580,319.0 | +2.45% |
| Nov 04, 2025 | $57.35 | $54.65 | $2.70 | 1,879,650.0 | -0.39% |
| Nov 03, 2025 | $56.60 | $51.10 | $5.50 | 4,798,016.0 | +14.31% |
| Oct 31, 2025 | $51.74 | $48.76 | $2.98 | 3,130,300.0 | -2.75% |
| Oct 30, 2025 | $52.68 | $50.55 | $2.13 | 1,332,714.0 | -3.84% |
| Oct 29, 2025 | $53.55 | $52.04 | $1.51 | 1,749,636.0 | -2.23% |
| Oct 28, 2025 | $55.78 | $53.44 | $2.34 | 1,015,736.0 | -3.58% |
| Oct 27, 2025 | $55.97 | $53.28 | $2.69 | 1,044,558.0 | +3.14% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $57.64 | $51.10 | $6.54 | 20,266,398.0 | +9.31% |
| Oct, 2025 | $57.58 | $46.76 | $10.82 | 34,687,432.0 | -10.71% |
| Sep, 2025 | $57.13 | $48.41 | $8.72 | 35,677,719.0 | -1.27% |
| Aug, 2025 | $77.15 | $55.75 | $21.40 | 30,637,750.0 | -18.30% |
| Jul, 2025 | $74.92 | $66.75 | $8.17 | 26,101,665.0 | +0.53% |
| Jun, 2025 | $83.52 | $67.03 | $16.48 | 24,187,540.0 | -15.22% |
| 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% |
0.65%
4.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):