Freshpet(FRPT)
$67.51+2.88 (+4.46%)
FRPT
Freshpet historical prices
$67.51
At close:+2.88 (+4.46%)
Want to see FRPT full AI Analyst Report?
Freshpet (FRPT) Historical Prices
717 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.35 | 68.18 | 65.00 | 67.51 | 67.51 | +4.46% | 1,083,132 | 1.00 |
| Nov 12, 2026 | 64.42 | 66.14 | 63.46 | 64.63 | 64.63 | +0.17% | 777,092 | 0.71 |
| Nov 11, 2026 | 64.10 | 64.86 | 61.91 | 64.52 | 64.52 | -0.14% | 1,177,712 | 1.09 |
| Nov 10, 2026 | 66.77 | 66.77 | 64.19 | 64.61 | 64.61 | +0.34% | 1,225,360 | 1.14 |
| Nov 09, 2026 | 64.84 | 67.85 | 64.65 | 67.35 | 67.35 | +4.60% | 898,230 | 0.83 |
| Nov 06, 2026 | 64.27 | 64.64 | 63.14 | 64.39 | 64.39 | -0.66% | 1,044,676 | 0.96 |
| Nov 05, 2026 | 70.88 | 71.00 | 64.74 | 64.82 | 64.82 | -9.08% | 1,238,525 | 1.14 |
| Nov 04, 2026 | 69.29 | 71.45 | 66.92 | 71.29 | 71.29 | +2.43% | 2,437,704 | 2.29 |
| Nov 03, 2026 | 68.44 | 71.00 | 67.39 | 69.60 | 69.60 | -0.03% | 2,258,411 | 2.13 |
| Nov 02, 2026 | 68.00 | 70.09 | 67.89 | 69.62 | 69.62 | +3.14% | 1,327,304 | 1.16 |
| Oct 30, 2026 | 67.27 | 68.37 | 66.55 | 67.50 | 67.50 | +2.09% | 1,129,860 | 0.98 |
| Oct 29, 2026 | 66.06 | 66.78 | 65.43 | 66.12 | 66.12 | +1.63% | 847,010 | 0.72 |
| Oct 28, 2026 | 63.77 | 65.86 | 63.35 | 65.06 | 65.06 | +1.06% | 654,242 | 0.56 |
| Oct 27, 2026 | 64.70 | 64.71 | 63.64 | 64.38 | 64.38 | -0.57% | 684,286 | 0.58 |
| Oct 26, 2026 | 64.12 | 65.00 | 63.66 | 64.75 | 64.75 | +0.98% | 819,358 | 0.69 |
| Oct 23, 2026 | 67.01 | 67.01 | 64.00 | 64.12 | 64.12 | -4.30% | 616,449 | 0.52 |
| Oct 22, 2026 | 62.83 | 67.38 | 62.83 | 67.00 | 67.00 | +7.06% | 1,332,121 | 1.13 |
| Oct 21, 2026 | 65.06 | 65.52 | 62.43 | 62.58 | 62.58 | -5.25% | 1,068,655 | 0.90 |
| Oct 20, 2026 | 66.21 | 66.75 | 64.68 | 66.05 | 66.05 | -0.11% | 840,797 | 0.71 |
| Oct 19, 2026 | 65.86 | 66.42 | 65.00 | 66.12 | 66.12 | -0.77% | 644,869 | 0.54 |
| Oct 16, 2026 | 67.92 | 68.48 | 66.62 | 66.63 | 66.63 | -1.51% | 1,051,927 | 0.89 |
| Oct 15, 2026 | 68.97 | 69.58 | 67.27 | 67.65 | 67.65 | -0.66% | 886,733 | 0.75 |
| Oct 14, 2026 | 65.90 | 68.48 | 65.53 | 68.10 | 68.10 | +2.93% | 1,031,615 | 0.87 |
| Oct 13, 2026 | 65.26 | 67.12 | 64.46 | 66.16 | 66.16 | +1.38% | 1,127,199 | 0.95 |
| Oct 12, 2026 | 64.08 | 65.57 | 60.15 | 65.26 | 65.26 | +1.86% | 1,293,744 | 1.10 |
| Oct 09, 2026 | 65.24 | 65.67 | 63.77 | 64.07 | 64.07 | -1.70% | 893,821 | 0.76 |
| Oct 08, 2026 | 63.25 | 65.56 | 62.92 | 65.18 | 65.18 | +3.05% | 1,388,030 | 1.18 |
| Oct 07, 2026 | 63.00 | 63.77 | 62.46 | 63.25 | 63.25 | +0.76% | 1,169,117 | 0.99 |
| Oct 06, 2026 | 61.45 | 63.78 | 61.44 | 62.77 | 62.77 | +2.35% | 1,430,782 | 1.22 |
| Oct 05, 2026 | 60.27 | 61.59 | 59.69 | 61.33 | 61.33 | +1.78% | 1,023,552 | 0.87 |
| Oct 02, 2026 | 58.51 | 61.44 | 57.84 | 60.26 | 60.26 | +4.40% | 1,210,566 | 1.03 |
| Oct 01, 2026 | 57.08 | 58.64 | 57.00 | 57.72 | 57.72 | +0.28% | 1,090,748 | 0.92 |
| Sep 30, 2026 | 57.47 | 57.79 | 56.61 | 57.56 | 57.56 | +0.72% | 844,909 | 0.72 |
| Sep 29, 2026 | 56.67 | 57.87 | 56.12 | 57.15 | 57.15 | -0.03% | 936,655 | 0.79 |
| Sep 28, 2026 | 56.83 | 57.53 | 56.00 | 57.17 | 57.17 | -1.28% | 759,163 | 0.62 |
| Sep 25, 2026 | 58.27 | 58.39 | 56.35 | 57.91 | 57.91 | -0.69% | 1,042,343 | 0.84 |
| Sep 24, 2026 | 59.47 | 59.94 | 57.77 | 58.31 | 58.31 | -1.52% | 812,051 | 0.65 |
| Sep 23, 2026 | 60.13 | 60.74 | 59.03 | 59.21 | 59.21 | -1.53% | 917,068 | 0.72 |
| Sep 22, 2026 | 62.13 | 62.58 | 59.83 | 60.13 | 60.13 | -2.02% | 1,197,753 | 0.94 |
| Sep 21, 2026 | 61.44 | 63.07 | 61.31 | 61.37 | 61.37 | -0.11% | 1,218,467 | 0.96 |
| Sep 18, 2026 | 61.16 | 62.26 | 60.56 | 61.44 | 61.44 | -0.21% | 1,639,560 | 1.29 |
| Sep 17, 2026 | 63.28 | 63.38 | 61.04 | 61.57 | 61.57 | -0.74% | 1,121,810 | 0.87 |
| Sep 16, 2026 | 61.85 | 63.17 | 61.10 | 62.03 | 62.03 | -1.05% | 1,065,745 | 0.82 |
| Sep 15, 2026 | 63.67 | 63.81 | 62.15 | 62.69 | 62.69 | -1.69% | 1,062,133 | 0.82 |
| Sep 14, 2026 | 64.45 | 66.00 | 63.66 | 63.77 | 63.77 | +0.05% | 870,402 | 0.67 |
| Sep 11, 2026 | 65.52 | 66.75 | 63.37 | 63.74 | 63.74 | -2.19% | 1,090,691 | 0.83 |
| Sep 10, 2026 | 66.50 | 67.24 | 65.04 | 65.17 | 65.17 | -3.04% | 1,383,524 | 1.07 |
| Sep 09, 2026 | 66.85 | 69.84 | 66.78 | 67.21 | 67.21 | -0.10% | 1,089,752 | 0.84 |
| Sep 08, 2026 | 70.27 | 70.27 | 67.28 | 67.28 | 67.28 | -4.21% | 941,827 | 0.72 |
| Sep 07, 2026 | 68.91 | 71.13 | 68.79 | 70.24 | 70.24 | 0.00% | 0 | 0.00 |
