Get the Stockscreener App
52.84
0.80%
-0.58
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 September 18, 2025, is $52.84.
- 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 843.57% to $52.84 now.
- The 52-week high stock price for FRPT is $164.07, representing a 210.50% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for FRPT is $52.09, indicating a -1.42% decrease from the current share price, occurred on September 16, 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $53.95 | $52.61 | $1.34 | 608,447.0 | -0.99% |
| Sep 17, 2025 | $55.89 | $53.35 | $2.54 | 1,659,635.0 | -1.13% |
| Sep 16, 2025 | $54.22 | $52.09 | $2.12 | 1,848,763.0 | +2.97% |
| Sep 15, 2025 | $54.80 | $52.16 | $2.64 | 1,585,634.0 | -4.29% |
| Sep 12, 2025 | $55.55 | $53.91 | $1.64 | 1,354,738.0 | +3.05% |
| Sep 11, 2025 | $54.07 | $52.96 | $1.11 | 1,799,837.0 | -0.39% |
| Sep 10, 2025 | $57.00 | $52.70 | $4.30 | 1,921,178.0 | -6.35% |
| Sep 09, 2025 | $57.13 | $55.19 | $1.94 | 1,110,248.0 | +2.35% |
| Sep 08, 2025 | $56.36 | $52.45 | $3.91 | 1,804,468.0 | +0.81% |
| Sep 05, 2025 | $55.32 | $53.31 | $2.01 | 1,271,490.0 | +3.81% |
| Sep 04, 2025 | $53.77 | $52.27 | $1.50 | 1,616,166.0 | +0.21% |
| Sep 03, 2025 | $54.85 | $53.07 | $1.78 | 2,702,076.0 | -2.83% |
| Sep 02, 2025 | $56.41 | $53.49 | $2.91 | 1,953,138.0 | -2.04% |
| Aug 29, 2025 | $57.10 | $55.75 | $1.35 | 1,231,206.0 | -1.83% |
| Aug 28, 2025 | $58.20 | $56.06 | $2.14 | 1,133,957.0 | -1.04% |
| Aug 27, 2025 | $58.30 | $57.07 | $1.23 | 899,894.0 | -1.07% |
| Aug 26, 2025 | $58.52 | $55.77 | $2.75 | 1,703,792.0 | +3.18% |
| Aug 25, 2025 | $61.95 | $56.08 | $5.87 | 2,927,963.0 | -10.11% |
| Aug 22, 2025 | $63.07 | $60.75 | $2.32 | 904,159.0 | +3.59% |
| Aug 21, 2025 | $61.00 | $59.23 | $1.77 | 1,415,267.0 | -0.74% |
| Aug 20, 2025 | $62.66 | $60.08 | $2.58 | 1,001,175.0 | -2.25% |
| Aug 19, 2025 | $63.56 | $61.61 | $1.95 | 767,010.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $57.13 | $52.09 | $5.04 | 21,235,818.0 | -5.25% |
| 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% |
0.33%
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):