Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Freshpet Inc | FRPT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.38 | 1.31% | 106.36 | 19:18:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 104.73 | 104.02 | 107.87 | 106.36 | 104.98 |
FRPT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 104.30 | 107.87 | 102.99 | 104.84 | 479,342 | 2.06 | 1.98% |
| 1 Month | 116.38 | 117.76 | 102.99 | 109.76 | 468,227 | -10.02 | -8.61% |
| 3 Months | 86.85 | 117.76 | 85.501 | 106.12 | 622,374 | 19.51 | 22.46% |
| 6 Months | 58.90 | 117.76 | 54.60 | 90.21 | 614,460 | 47.46 | 80.58% |
| 1 Year | 65.94 | 117.76 | 54.60 | 79.12 | 610,348 | 40.42 | 61.30% |
| 3 Years | 174.46 | 187.83 | 36.02 | 79.78 | 645,659 | -68.10 | -39.03% |
| 5 Years | 44.30 | 187.83 | 35.95 | 80.63 | 528,424 | 62.06 | 140.09% |
FRPT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 106.36 | 1.38 | 1.31% | 104.73 | 107.87 | 104.02 | 348,782 |
| Apr 25 2024 | 104.98 | 0.38 | 0.36% | 104.64 | 105.61 | 102.99 | 590,035 |
| Apr 24 2024 | 104.60 | -0.64 | -0.61% | 104.69 | 105.77 | 103.57 | 414,339 |
| Apr 23 2024 | 105.24 | 0.49 | 0.47% | 105.06 | 106.59 | 104.785 | 373,543 |
| Apr 22 2024 | 104.75 | 0.06 | 0.06% | 105.11 | 105.53 | 103.93 | 325,984 |
| Apr 19 2024 | 104.69 | 0.85 | 0.82% | 104.30 | 106.23 | 103.51 | 692,807 |
| Apr 18 2024 | 103.84 | -1.31 | -1.25% | 105.10 | 105.405 | 103.545 | 310,244 |
| Apr 17 2024 | 105.15 | -0.49 | -0.46% | 106.55 | 106.55 | 104.77 | 295,903 |
| Apr 16 2024 | 105.64 | -0.05 | -0.05% | 105.16 | 105.73 | 104.57 | 330,352 |
| Apr 15 2024 | 105.69 | -2.90 | -2.67% | 109.87 | 110.67 | 105.60 | 366,065 |
| Apr 12 2024 | 108.59 | -3.91 | -3.48% | 111.98 | 112.65 | 108.13 | 860,791 |
| Apr 11 2024 | 112.50 | -0.25 | -0.22% | 114.57 | 114.57 | 112.37 | 477,634 |
| Apr 10 2024 | 112.75 | -1.92 | -1.67% | 113.50 | 114.63 | 112.18 | 518,880 |
| Apr 09 2024 | 114.67 | -1.48 | -1.27% | 116.07 | 116.28 | 113.5872 | 318,692 |
| Apr 08 2024 | 116.15 | 0.13 | 0.11% | 116.20 | 117.76 | 115.19 | 553,250 |
| Apr 05 2024 | 116.02 | 4.45 | 3.99% | 112.14 | 116.62 | 111.90 | 531,219 |
| Apr 04 2024 | 111.57 | 0.10 | 0.09% | 112.21 | 113.35 | 111.05 | 456,817 |
| Apr 03 2024 | 111.47 | -3.99 | -3.46% | 114.73 | 115.625 | 110.94 | 484,304 |
| Apr 02 2024 | 115.46 | -0.39 | -0.34% | 113.46 | 115.72 | 112.80 | 418,273 |
| Apr 01 2024 | 115.85 | -0.01 | -0.01% | 116.38 | 116.93 | 114.14 | 577,177 |
| Mar 28 2024 | 115.86 | 0.15 | 0.13% | 116.34 | 116.765 | 115.11 | 432,903 |
