Get the Stockscreener App
107.67
1.96%
+1.98
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 May 02, 2024, is $107.67.
- 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 1,823% to $107.67 now.
- The 52-week high stock price for FRPT is $117.76, representing a 9.37% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for FRPT is $54.60, indicating a -49.29% 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $107.9 | $104.4 | $3.43 | 255,582.0 | +1.96% |
| May 01, 2024 | $108.2 | $104.9 | $3.37 | 454,937.0 | -0.36% |
| Apr 30, 2024 | $107.6 | $105.6 | $2.00 | 360,564.0 | -1.56% |
| Apr 29, 2024 | $108.0 | $105.6 | $2.39 | 414,250.0 | +1.31% |
| Apr 26, 2024 | $107.9 | $104.0 | $3.85 | 348,418.0 | +1.31% |
| Apr 25, 2024 | $105.6 | $103.0 | $2.62 | 589,977.0 | +0.36% |
| Apr 24, 2024 | $105.8 | $103.6 | $2.20 | 413,837.0 | -0.61% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $108.2 | $104.4 | $3.80 | 710,519.0 | +1.59% |
| 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% |
1.72%
0.09%
Cap:
|
Volume (24h):