ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FRPT Freshpet Inc

116.045
0.335 (0.29%)
Last Updated: 15:25:42
Delayed by 15 minutes

FRPT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 115.71 1.25 1.09% 115.11 116.185 114.67 298,086
Mar 26 2024 114.46 -0.14 -0.12% 115.02 116.1125 113.71 489,788
Mar 25 2024 114.60 -0.45 -0.39% 115.06 116.9609 114.15 498,601
Mar 22 2024 115.05 0.73 0.64% 114.20 115.27 111.94 808,457
Mar 21 2024 114.32 3.18 2.86% 112.16 115.01 110.98 654,371
Mar 20 2024 111.14 2.11 1.94% 109.36 111.15 107.97 756,904
Mar 19 2024 109.03 0.62 0.57% 107.77 109.87 107.45 303,675
Mar 18 2024 108.41 -1.13 -1.03% 109.50 110.205 107.60 321,580
Mar 15 2024 109.54 0.23 0.21% 108.53 110.05 108.18 724,335
Mar 14 2024 109.31 -1.96 -1.76% 111.58 111.58 107.18 423,316
Mar 13 2024 111.27 1.32 1.20% 110.42 112.49 110.14 464,154
Mar 12 2024 109.95 2.06 1.91% 107.38 110.349 106.87 530,126
Mar 11 2024 107.89 -0.32 -0.30% 111.34 111.80 107.73 670,016
Mar 08 2024 108.21 -0.33 -0.30% 108.68 110.18 106.61 547,209
Mar 07 2024 108.54 -0.50 -0.46% 109.91 110.00 107.72 476,794
Mar 06 2024 109.04 -2.18 -1.96% 110.86 111.90 108.68 480,523
Mar 05 2024 111.22 -1.27 -1.13% 111.92 113.07 109.53 413,721
Mar 04 2024 112.49 1.69 1.53% 111.02 112.96 110.18 710,619
Mar 01 2024 110.80 -2.23 -1.97% 113.31 113.88 108.47 769,257
Feb 29 2024 113.03 3.50 3.20% 111.12 114.31 109.58 1,841,381
Feb 28 2024 109.53 1.25 1.15% 108.82 110.90 107.00 1,064,600
Feb 27 2024 108.28 -1.84 -1.67% 111.52 111.57 104.85 2,672,783
Feb 26 2024 110.12 18.11 19.68% 108.47 112.00 103.22 3,402,309
Feb 23 2024 92.01 1.72 1.90% 90.29 93.125 90.07 1,255,212
Feb 22 2024 90.29 1.03 1.15% 89.87 90.59 89.1475 478,283
Feb 21 2024 89.26 -0.74 -0.82% 89.72 89.99 87.87 434,836
Feb 20 2024 90.00 0.38 0.42% 88.80 90.47 88.15 410,241
Feb 16 2024 89.62 -0.58 -0.64% 89.00 90.1069 85.501 342,880
Feb 15 2024 90.20 1.31 1.47% 89.47 90.67 88.165 532,270
Feb 14 2024 88.89 1.36 1.55% 88.50 88.99 85.58 513,883
Feb 13 2024 87.53 -1.07 -1.21% 86.08 88.05 84.0155 394,697
Feb 12 2024 88.60 1.23 1.41% 87.48 89.90 87.48 378,735
Feb 09 2024 87.37 -0.24 -0.27% 87.57 88.94 86.07 363,062
Feb 08 2024 87.61 -0.77 -0.87% 88.57 89.5127 87.45 416,748
Feb 07 2024 88.38 -0.03 -0.03% 88.50 89.87 87.13 786,617
Feb 06 2024 88.41 0.42 0.48% 88.00 89.17 87.535 380,526
Feb 05 2024 87.99 -0.51 -0.58% 88.33 88.33 86.4423 311,596
Feb 02 2024 88.50 1.27 1.46% 86.85 88.97 86.00 477,466
Feb 01 2024 87.23 1.13 1.31% 86.18 87.66 85.51 488,742
Jan 31 2024 86.10 -2.19 -2.48% 88.36 88.36 86.04 423,768
Jan 30 2024 88.29 0.25 0.28% 87.82 88.8117 86.985 329,856
Jan 29 2024 88.04 -0.11 -0.12% 88.50 89.32 86.83 460,559
Jan 26 2024 88.15 0.16 0.18% 88.01 88.50 87.64 342,116
Jan 25 2024 87.99 -0.10 -0.11% 88.23 89.00 87.51 434,550
Jan 24 2024 88.09 0.03 0.03% 88.11 89.475 87.50 441,587
Jan 23 2024 88.06 0.66 0.76% 88.22 89.00 87.55 386,978
Jan 22 2024 87.40 0.56 0.64% 87.06 88.30 86.41 400,683
Jan 19 2024 86.84 1.61 1.89% 85.75 86.84 84.69 485,578
Jan 18 2024 85.23 -0.14 -0.16% 85.77 86.45 83.77 482,748
Jan 17 2024 85.37 -0.23 -0.27% 84.79 85.55 84.00 349,312
Jan 16 2024 85.60 0.25 0.29% 85.33 85.65 84.53 357,116
Jan 12 2024 85.35 0.40 0.47% 84.95 86.45 84.23 630,030
Jan 11 2024 84.95 -0.30 -0.35% 84.60 85.435 82.89 589,270
Jan 10 2024 85.25 1.24 1.48% 85.09 87.09 84.57 854,182
Jan 09 2024 84.01 0.89 1.07% 82.21 86.42 82.21 739,724
Jan 08 2024 83.12 -1.35 -1.60% 84.00 84.26 82.76 809,629
Jan 05 2024 84.47 0.65 0.78% 83.41 85.2575 82.70 513,270
Jan 04 2024 83.82 0.32 0.38% 82.70 84.25 82.16 698,976
Jan 03 2024 83.50 -3.98 -4.55% 86.96 87.2085 82.66 1,141,336
Jan 02 2024 87.48 0.72 0.83% 85.88 89.06 84.1446 1,293,015
Dec 29 2023 86.76 -0.71 -0.81% 87.00 88.00 86.41 308,406

Your Recent History

Delayed Upgrade Clock