Canada markets closed

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
109.58+2.50 (+2.33%)
At close: 04:00PM EDT
110.00 +0.42 (+0.38%)
After hours: 05:42PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024108.46110.47107.69109.58109.58737,273
May 02, 2024105.84108.21104.44107.08107.08456,500
May 01, 2024106.04108.24104.87105.69105.69455,900
Apr 30, 2024107.23107.60105.59106.07106.07365,500
Apr 29, 2024106.86108.02105.63107.75107.75466,000
Apr 26, 2024104.73107.87104.02106.36106.36348,700
Apr 25, 2024103.69105.61102.99104.98104.98594,000
Apr 24, 2024104.69105.77103.57104.60104.60414,300
Apr 23, 2024105.06106.59104.79105.24105.24373,500
Apr 22, 2024105.11105.53103.93104.75104.75326,000
Apr 19, 2024104.30106.23103.51104.69104.69692,800
Apr 18, 2024105.10105.40103.54103.84103.84310,200
Apr 17, 2024106.55106.55104.77105.15105.15295,900
Apr 16, 2024105.15105.73104.57105.64105.64339,500
Apr 15, 2024109.87110.67105.60105.69105.69366,100
Apr 12, 2024111.98112.65108.13108.59108.59860,800
Apr 11, 2024114.57114.57112.37112.50112.50477,600
Apr 10, 2024112.58114.63112.18112.75112.75523,400
Apr 09, 2024116.07116.28113.59114.67114.67318,700
Apr 08, 2024116.09117.76115.19116.15116.15553,300
Apr 05, 2024112.14116.62111.23116.02116.02536,000
Apr 04, 2024112.21113.35111.05111.57111.57456,800
Apr 03, 2024114.73115.63110.94111.47111.47484,300
Apr 02, 2024114.99115.72112.80115.46115.46433,600
Apr 01, 2024116.38116.93114.14115.85115.85577,200
Mar 28, 2024116.34116.76115.11115.86115.86432,900
Mar 27, 2024115.11116.18114.67115.71115.71298,100
Mar 26, 2024115.02116.11113.71114.46114.46489,800
Mar 25, 2024115.06116.96114.15114.60114.60498,700
Mar 22, 2024114.20115.27111.94115.05115.05808,400
Mar 21, 2024112.16115.01110.98114.32114.32654,300
Mar 20, 2024109.36111.15107.97111.14111.14606,200
Mar 19, 2024107.77109.87107.45109.03109.03303,600
Mar 18, 2024109.50110.21107.60108.41108.41321,600
Mar 15, 2024108.53110.05108.18109.54109.54724,900
Mar 14, 2024111.58111.58107.18109.31109.31423,300
Mar 13, 2024110.42112.49110.14111.27111.27464,200
Mar 12, 2024107.38110.35106.87109.95109.95530,100
Mar 11, 2024111.34111.80107.73107.89107.89670,000
Mar 08, 2024108.68110.18106.61108.21108.21548,200
Mar 07, 2024109.91110.00107.72108.54108.54476,800
Mar 06, 2024110.86111.90108.68109.04109.04480,400
Mar 05, 2024111.92113.07109.53111.22111.22413,700
Mar 04, 2024111.02112.96110.18112.49112.49710,600
Mar 01, 2024113.31113.88108.47110.80110.80769,300
Feb 29, 2024111.12114.31109.58113.03113.031,841,500
Feb 28, 2024108.82110.90107.00109.53109.531,064,600
Feb 27, 2024111.52111.57104.85108.28108.282,672,800
Feb 26, 2024108.47112.00103.22110.12110.123,402,500
Feb 23, 202490.2993.1390.0792.0192.011,256,100
Feb 22, 202489.8790.5989.1590.2990.29478,300
Feb 21, 202489.7289.9987.8789.2689.26436,600
Feb 20, 202488.8090.4788.1590.0090.00410,200
Feb 16, 202489.0090.1185.5089.6289.62342,900
Feb 15, 202489.4790.6788.1790.2090.20532,300
Feb 14, 202488.5088.9985.5888.8988.89513,900
Feb 13, 202486.0888.0584.0287.5387.53394,500
Feb 12, 202487.4889.9087.4888.6088.60378,700
Feb 09, 202487.5788.9486.0787.3787.37363,100
Feb 08, 202488.5789.5187.4587.6187.61416,700
Feb 07, 202488.5089.8787.1388.3888.38786,600
Feb 06, 202488.0089.1787.5488.4188.41380,500
Feb 05, 202488.3388.3386.4487.9987.99311,600
Feb 02, 202486.8588.9786.0088.5088.50477,500
Feb 01, 202486.1887.6685.5187.2387.23488,700
Jan 31, 202488.3688.3686.0486.1086.10423,800
Jan 30, 202487.8288.8186.9988.2988.29329,900
Jan 29, 202488.5089.3286.8388.0488.04460,900
Jan 26, 202488.0188.5087.6488.1588.15342,100
Jan 25, 202489.0089.0087.5187.9987.99434,600
Jan 24, 202488.1189.4787.5088.0988.09441,600
Jan 23, 202488.2289.0087.5588.0688.06387,000
Jan 22, 202487.0688.3086.4187.4087.40400,700
Jan 19, 202485.7586.8484.6986.8486.84485,600
Jan 18, 202485.7786.4583.7785.2385.23482,700
Jan 17, 202484.7985.5584.0085.3785.37349,300
Jan 16, 202485.3385.6584.5385.6085.60357,100
Jan 12, 202484.9586.4584.2385.3585.35630,000
Jan 11, 202484.8185.4382.8984.9584.95589,300
Jan 10, 202485.0987.0984.5785.2585.25854,200
Jan 09, 202482.2186.4282.2184.0184.01739,700
Jan 08, 202484.0084.2682.7683.1283.12809,600
Jan 05, 202483.4185.2682.7084.4784.47513,300
Jan 04, 202482.7084.2582.1683.8283.82698,900
Jan 03, 202486.9687.2182.6683.5083.501,141,300
Jan 02, 202485.8889.0684.1487.4887.481,293,000
Dec 29, 202387.0088.0086.4186.7686.76308,400
Dec 28, 202387.5388.5786.7487.4787.47358,500
Dec 27, 202386.3888.8586.0687.6887.68622,500
Dec 26, 202385.5386.8985.0885.9685.96262,800
Dec 22, 202385.3186.5784.9085.2885.28616,400
Dec 21, 202384.4685.6383.3485.0385.03276,700
Dec 20, 202385.2186.1783.7183.7783.77324,300
Dec 19, 202384.1886.0483.6285.5985.59451,000
Dec 18, 202385.0085.6583.6984.4584.45479,200
Dec 15, 202384.2884.8183.1184.4584.45698,600
Dec 14, 202384.5986.4883.9884.2784.27898,000
Dec 13, 202379.5084.4079.5083.8583.85830,900
Dec 12, 202377.9079.3877.3979.3579.35633,100
Dec 11, 202376.2178.7075.8177.2677.26581,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...