Skip to main content

Freshpet, Inc. - Common Stock (NQ:FRPT)

71.60 +3.64 (+5.36%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 68.50 70.19 67.37 67.96 1,684,295 -0.43(-0.63%)
Jun 27, 2025 68.50 69.42 67.03 68.39 1,983,449 +0.13(+0.19%)
Jun 26, 2025 68.53 69.47 67.30 68.26 1,397,956 +0.38(+0.56%)
Jun 25, 2025 71.72 71.87 67.72 67.88 2,155,470 -4.32(-5.98%)
Jun 24, 2025 72.50 73.42 70.35 72.20 1,482,075 +0.60(+0.84%)
Jun 23, 2025 73.19 73.94 70.95 71.60 1,493,676 -2.53(-3.41%)
Jun 20, 2025 72.03 74.27 71.16 74.13 1,031,001 +2.41(+3.36%)
Jun 18, 2025 71.92 72.58 70.65 71.72 1,245,742 -0.20(-0.28%)
Jun 17, 2025 72.14 73.38 71.51 71.92 652,742 -0.53(-0.73%)
Jun 16, 2025 72.11 74.02 70.89 72.45 1,510,231 -1.82(-2.45%)
Jun 13, 2025 76.51 78.05 73.83 74.27 1,542,710 -3.53(-4.54%)
Jun 12, 2025 78.12 78.14 76.33 77.80 708,460 +0.93(+1.21%)
Jun 11, 2025 79.46 79.46 75.03 76.87 1,087,886 -2.02(-2.56%)
Jun 10, 2025 77.56 79.10 76.64 78.89 1,111,817 +1.45(+1.87%)
Jun 09, 2025 80.61 80.91 77.08 77.44 858,175 -2.97(-3.69%)
Jun 06, 2025 82.04 83.52 80.14 80.41 696,843 -0.58(-0.72%)
Jun 05, 2025 81.74 82.75 80.33 80.99 672,381 -0.74(-0.91%)
Jun 04, 2025 81.22 81.83 79.85 81.73 771,311 +0.42(+0.52%)
Jun 03, 2025 81.31 83.41 80.02 81.31 1,218,231 +0.25(+0.31%)
Jun 02, 2025 81.08 81.55 78.30 81.06 886,067 +0.90(+1.12%)
May 30, 2025 79.85 80.20 78.03 80.16 1,510,878 -0.24(-0.30%)
May 29, 2025 80.93 80.93 79.30 80.40 650,325 +0.68(+0.85%)
May 28, 2025 81.48 82.70 78.08 79.72 1,395,294 -3.30(-3.97%)
May 27, 2025 86.31 86.31 81.43 83.02 1,397,018 -1.48(-1.75%)
May 23, 2025 83.57 84.97 83.00 84.50 924,241 -0.39(-0.46%)
May 22, 2025 84.53 85.33 83.87 84.89 1,042,871 -0.56(-0.66%)
May 21, 2025 89.00 89.80 85.11 85.45 1,711,791 -4.19(-4.67%)
May 20, 2025 87.11 89.80 86.17 89.64 1,258,106 +2.12(+2.42%)
May 19, 2025 86.00 87.70 85.08 87.52 1,171,938 -0.13(-0.15%)
May 16, 2025 83.85 88.79 83.50 87.65 1,923,655 +4.37(+5.25%)
May 15, 2025 80.00 83.40 79.67 83.28 1,190,486 +4.50(+5.71%)
May 14, 2025 77.05 79.96 76.04 78.78 1,401,307 +1.47(+1.90%)
May 13, 2025 79.71 80.42 76.72 77.31 1,417,747 -2.31(-2.90%)
May 12, 2025 83.47 84.00 78.88 79.62 1,382,014 -0.85(-1.06%)
May 09, 2025 82.05 83.07 80.16 80.47 966,810 -1.57(-1.91%)
May 08, 2025 81.89 84.20 81.89 82.04 986,496 +0.93(+1.15%)
May 07, 2025 81.28 82.13 80.00 81.11 1,214,492 +0.19(+0.23%)
May 06, 2025 78.87 82.05 78.53 80.92 2,274,433 +1.83(+2.31%)
May 05, 2025 74.00 80.62 73.95 79.09 2,995,919 +2.73(+3.58%)
May 02, 2025 73.48 77.32 73.48 76.36 1,946,678 +3.64(+5.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.