Freshpet (7FP) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 63.04 | 63.80 | 59.26 | 59.26 | 59.26 | -3.95% | 0 | 0.00 |
| Nov 04, 2026 | 61.88 | 63.74 | 61.70 | 61.70 | 61.70 | -0.52% | 84 | 1.93 |
| Nov 03, 2026 | 61.94 | 62.60 | 61.94 | 62.02 | 62.02 | +0.88% | 0 | 0.00 |
| Nov 02, 2026 | 60.68 | 61.48 | 60.24 | 61.48 | 61.48 | +2.19% | 0 | 0.00 |
| Oct 30, 2026 | 58.54 | 60.16 | 58.54 | 60.16 | 60.16 | +2.07% | 0 | 0.00 |
| Oct 29, 2026 | 58.04 | 59.54 | 58.04 | 58.94 | 58.94 | +0.61% | 174 | 3.77 |
| Oct 28, 2026 | 58.02 | 58.58 | 57.32 | 58.58 | 58.58 | +1.74% | 0 | 0.00 |
| Oct 27, 2026 | 57.76 | 58.16 | 57.58 | 57.58 | 57.58 | +0.14% | 0 | 0.00 |
| Oct 26, 2026 | 57.14 | 57.68 | 57.14 | 57.50 | 57.50 | -0.76% | 0 | 0.00 |
| Oct 23, 2026 | 59.72 | 59.74 | 57.94 | 57.94 | 57.94 | -1.43% | 0 | 0.00 |
| Oct 22, 2026 | 55.84 | 58.78 | 55.80 | 58.78 | 58.78 | +3.34% | 0 | 0.00 |
| Oct 21, 2026 | 59.14 | 59.14 | 56.88 | 56.88 | 56.88 | -1.86% | 24 | 0.51 |
| Oct 20, 2026 | 59.02 | 59.38 | 57.96 | 57.96 | 57.96 | -1.53% | 0 | 0.00 |
| Oct 19, 2026 | 59.54 | 59.54 | 58.86 | 58.86 | 58.86 | -2.84% | 0 | 0.00 |
| Oct 16, 2026 | 60.14 | 60.58 | 60.04 | 60.58 | 60.58 | -0.79% | 0 | 0.00 |
| Oct 15, 2026 | 60.68 | 61.06 | 60.64 | 61.06 | 61.06 | +0.83% | 0 | 0.00 |
| Oct 14, 2026 | 59.12 | 60.56 | 58.78 | 60.56 | 60.56 | +2.99% | 0 | 0.00 |
| Oct 13, 2026 | 58.66 | 58.80 | 58.18 | 58.80 | 58.80 | +0.44% | 78 | 1.70 |
| Oct 12, 2026 | 57.10 | 58.54 | 57.10 | 58.54 | 58.54 | +1.70% | 0 | 0.00 |
| Oct 09, 2026 | 58.06 | 58.30 | 57.56 | 57.56 | 57.56 | +0.35% | 0 | 0.00 |
| Oct 08, 2026 | 55.94 | 57.36 | 55.94 | 57.36 | 57.36 | +1.20% | 0 | 0.00 |
| Oct 07, 2026 | 55.96 | 56.68 | 55.96 | 56.68 | 56.68 | +1.83% | 0 | 0.00 |
| Oct 06, 2026 | 54.70 | 55.66 | 54.54 | 55.66 | 55.66 | +2.35% | 0 | 0.00 |
| Oct 05, 2026 | 54.30 | 54.38 | 54.06 | 54.38 | 54.38 | +0.52% | 0 | 0.00 |
| Oct 02, 2026 | 51.10 | 54.10 | 51.10 | 54.10 | 54.10 | +6.29% | 0 | 0.00 |
| Oct 01, 2026 | 50.84 | 51.02 | 50.84 | 50.90 | 50.90 | +1.27% | 0 | 0.00 |
| Sep 30, 2026 | 50.56 | 50.56 | 50.26 | 50.26 | 50.26 | -0.36% | 0 | 0.00 |
| Sep 29, 2026 | 50.34 | 50.70 | 50.34 | 50.44 | 50.44 | +1.57% | 0 | 0.00 |
| Sep 28, 2026 | 50.50 | 50.88 | 49.66 | 49.66 | 49.66 | -1.66% | 0 | 0.00 |
| Sep 25, 2026 | 51.38 | 51.38 | 50.50 | 50.50 | 50.50 | -1.75% | 0 | 0.00 |
| Sep 24, 2026 | 51.78 | 52.58 | 51.40 | 51.40 | 51.40 | -2.69% | 0 | 0.00 |
| Sep 23, 2026 | 53.30 | 53.30 | 52.70 | 52.82 | 52.82 | -0.45% | 0 | 0.00 |
| Sep 22, 2026 | 53.56 | 54.50 | 53.06 | 53.06 | 53.06 | -2.46% | 0 | 0.00 |
| Sep 21, 2026 | 53.62 | 54.40 | 53.62 | 54.40 | 54.40 | +2.14% | 0 | 0.00 |
| Sep 18, 2026 | 54.24 | 54.24 | 53.26 | 53.26 | 53.26 | -1.52% | 0 | 0.00 |
| Sep 17, 2026 | 54.28 | 54.28 | 54.08 | 54.08 | 54.08 | +0.33% | 0 | 0.00 |
| Sep 16, 2026 | 54.70 | 54.70 | 53.90 | 53.90 | 53.90 | -0.96% | 0 | 0.00 |
| Sep 15, 2026 | 55.20 | 55.22 | 54.42 | 54.42 | 54.42 | -3.17% | 0 | 0.00 |
| Sep 14, 2026 | 55.68 | 56.20 | 54.94 | 56.20 | 56.20 | +0.04% | 2,432 | 98.22 |
| Sep 11, 2026 | 56.26 | 57.32 | 56.18 | 56.18 | 56.18 | -1.51% | 0 | 0.00 |
| Sep 10, 2026 | 58.10 | 58.10 | 57.04 | 57.04 | 57.04 | -4.42% | 0 | 0.00 |
| Sep 09, 2026 | 58.24 | 59.68 | 58.24 | 59.68 | 59.68 | +0.78% | 0 | 0.00 |
| Sep 08, 2026 | 60.62 | 60.68 | 59.22 | 59.22 | 59.22 | -2.02% | 0 | 0.00 |
| Sep 07, 2026 | 60.64 | 60.64 | 60.44 | 60.44 | 60.44 | -0.36% | 0 | 0.00 |
| Sep 04, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | +1.95% | 0 | 0.00 |
| Sep 03, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -3.38% | 0 | 0.00 |
| Sep 02, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | +2.43% | 0 | 0.00 |
| Sep 01, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -1.41% | 0 | 0.00 |
| Aug 31, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -1.20% | 0 | 0.00 |
| Aug 28, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -1.31% | 0 | 0.00 |
