FRPT - Freshpet, Inc.
87.84
1.340 1.526%
Share volume: 1,757,833
Last Updated: 03-14-2025
Food Products/Flour And Other Grain Mill Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$86.50
1.34
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $86.64 | $86.64 | $90.76 | $90.76 | $85.65 | $85.65 | $87.84 | $87.84 | 1,757,833 | $1,757,833.00 |
| 03-13-2025 | $86.77 | $86.77 | $87.09 | $87.09 | $84.50 | $84.50 | $86.50 | $86.50 | 1,093,576 | $1,093,576.00 |
| 03-12-2025 | $86.81 | $86.81 | $88.29 | $88.29 | $84.79 | $84.79 | $86.77 | $86.77 | 1,720,171 | $1,720,171.00 |
| 03-11-2025 | $82.67 | $82.67 | $86.82 | $86.82 | $80.27 | $80.27 | $83.78 | $83.78 | 3,121,464 | $3,121,464.00 |
| 03-10-2025 | $96.39 | $96.39 | $96.39 | $96.39 | $84.41 | $84.41 | $85.05 | $85.05 | 4,823,551 | $4,823,551.00 |
| 03-07-2025 | $92.46 | $92.46 | $97.00 | $97.00 | $89.59 | $89.59 | $96.86 | $96.86 | 1,623,058 | $1,623,058.00 |
| 03-06-2025 | $95.16 | $95.16 | $96.06 | $96.06 | $90.16 | $90.16 | $91.08 | $91.08 | 1,516,621 | $1,516,621.00 |
| 03-05-2025 | $93.80 | $93.80 | $96.52 | $96.52 | $93.53 | $93.53 | $96.06 | $96.06 | 864,256 | $864,256.00 |
| 03-04-2025 | $95.50 | $95.50 | $97.18 | $97.18 | $93.88 | $93.88 | $94.65 | $94.65 | 2,463,745 | $2,463,745.00 |
| 03-03-2025 | $107.10 | $107.10 | $108.05 | $108.05 | $93.75 | $93.75 | $96.13 | $96.13 | 3,518,491 | $3,518,491.00 |