Free Trial

Freshpet (FRPT) Stock Chart & Stock Price History

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free FRPT Stock Alerts
$105.69
-0.38 (-0.36%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Freshpet Stock Price Performance

5 Day
Performance
-0.63%
1 Month
Performance
-8.46%
3 Month
Performance
+19.42%
6 Month
Performance
+82.04%
Year-To-Date
Performance
+21.82%
1 Year
Performance
+55.20%
Receive FRPT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Freshpet and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

FRPT Stock Chart for Thursday, May, 2, 2024

FRPT Chart by TradingView

Freshpet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$106.07$105.69
-0.36%		$108.23$104.87455,855 shs$5.10 billion
04/30/2024$107.75$106.07
-1.56%		$107.60$105.59365,514 shs$5.12 billion
04/29/2024$106.36$107.75
+1.31%		$108.02$105.63466,030 shs$5.20 billion
04/26/2024$104.98$106.36
+1.31%		$107.87$104.02348,522 shs$5.14 billion
04/25/2024$104.60$104.98
+0.36%		$105.61$102.99594,005 shs$5.07 billion
04/24/2024$105.24$104.60
-0.61%		$105.77$103.65414,338 shs$5.05 billion
04/23/2024$104.75$105.24
+0.47%		$106.59$104.79373,543 shs$5.08 billion
04/22/2024$104.69$104.75
+0.06%		$105.53$103.93325,984 shs$5.06 billion
04/19/2024$103.84$104.69
+0.82%		$106.23$103.51692,807 shs$5.06 billion
04/18/2024$105.15$103.84
-1.25%		$105.40$103.54310,197 shs$5.01 billion
04/17/2024N/A$105.15$106.55$104.77295,903 shs$5.08 billion
04/15/2024$108.59$105.69
-2.67%		$110.67$105.60366,065 shs$5.10 billion
04/12/2024$112.50$108.59
-3.48%		$112.61$108.13860,791 shs$5.24 billion
04/11/2024$112.75$112.50
-0.22%		$114.57$112.38477,634 shs$5.43 billion
04/10/2024$114.67$112.75
-1.67%		$114.63$112.18523,335 shs$5.45 billion
04/09/2024$116.15$114.67
-1.27%		$116.28$113.59318,692 shs$5.54 billion
04/08/2024$116.02$116.15
+0.11%		$117.65$115.19553,250 shs$5.61 billion
04/05/2024$111.57$116.02
+3.99%		$116.62$111.36535,951 shs$5.60 billion
04/04/2024$111.47$111.57
+0.09%		$113.35$111.05456,810 shs$5.39 billion
04/03/2024$115.46$111.47
-3.46%		$115.63$110.95484,304 shs$5.38 billion
04/02/2024$115.85$115.46
-0.34%		$115.72$112.80433,523 shs$5.58 billion
04/01/2024$115.86$115.85
-0.01%		$116.93$114.14576,432 shs$5.59 billion
03/29/2024$115.86$115.86$116.77$115.11432,903 shs$5.59 billion
03/28/2024$115.71$115.86
+0.13%		$116.77$115.11426,915 shs$5.59 billion
03/27/2024$114.46$115.71
+1.09%		$116.12$114.67298,088 shs$5.59 billion
03/26/2024$114.60$114.46
-0.12%		$116.11$113.71489,788 shs$5.53 billion
03/25/2024$115.05$114.60
-0.39%		$116.96$114.15498,701 shs$5.53 billion
03/22/2024$114.32$115.05
+0.64%		$115.27$111.94808,457 shs$5.56 billion
03/21/2024$111.14$114.32
+2.86%		$115.01$110.98654,371 shs$5.52 billion
03/20/2024$109.03$111.14
+1.94%		$111.15$107.97606,154 shs$5.37 billion
03/19/2024$108.41$109.03
+0.57%		$109.87$107.45303,269 shs$5.27 billion
03/18/2024$109.54$108.41
-1.03%		$110.21$107.60321,580 shs$5.24 billion
03/15/2024$109.31$109.54
+0.21%		$110.05$108.18724,910 shs$5.29 billion
03/14/2024$111.27$109.31
-1.76%		$111.58$107.18422,435 shs$5.28 billion
03/13/2024$109.95$111.27
+1.20%		$112.49$110.14464,154 shs$5.37 billion
03/12/2024$107.89$109.95
+1.91%		$110.35$106.87530,126 shs$5.31 billion
03/11/2024$108.21$107.89
-0.30%		$111.34$107.73670,016 shs$5.21 billion
03/08/2024$108.54$108.21
-0.30%		$110.18$106.61548,175 shs$5.23 billion
03/07/2024$109.04$108.54
-0.46%		$110.00$107.72476,791 shs$5.24 billion
03/06/2024$111.22$109.04
-1.96%		$111.90$108.68475,303 shs$5.27 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/05/2024$112.49$111.22
-1.13%		$113.07$109.53413,721 shs$5.37 billion
03/04/2024$110.80$112.49
+1.53%		$112.96$110.18710,616 shs$5.43 billion
03/01/2024$113.03$110.80
-1.97%		$113.88$108.48769,247 shs$5.35 billion
02/29/2024$109.53$113.03
+3.20%		$114.31$109.621.84 million shs$5.46 billion
02/28/2024$108.28$109.53
+1.15%		$110.90$107.001.06 million shs$5.28 billion
02/27/2024$110.12$108.28
-1.67%		$111.52$104.882.67 million shs$5.22 billion
02/26/2024$92.01$110.12
+19.68%		$112.00$103.223.40 million shs$5.31 billion
02/23/2024$90.29$92.01
+1.90%		$93.13$90.291.26 million shs$4.44 billion
02/22/2024$89.26$90.29
+1.15%		$90.59$89.15478,283 shs$4.36 billion
02/21/2024$90.00$89.26
-0.82%		$89.99$87.90436,583 shs$4.31 billion
02/20/2024$89.62$90.00
+0.42%		$90.47$88.15410,241 shs$4.34 billion
02/19/2024$89.62$89.62$90.11$85.50342,800 shs$4.32 billion
02/16/2024$90.20$89.62
-0.64%		$90.11$85.53342,879 shs$4.32 billion
02/15/2024$88.89$90.20
+1.47%		$90.67$88.17532,219 shs$4.35 billion
02/14/2024$87.53$88.89
+1.55%		$88.95$85.58513,883 shs$4.29 billion
02/13/2024$88.60$87.53
-1.21%		$88.05$84.02394,373 shs$4.22 billion
02/12/2024$87.37$88.60
+1.41%		$89.90$87.48378,735 shs$4.27 billion
02/09/2024$87.61$87.37
-0.27%		$88.94$86.16363,062 shs$4.21 billion
02/08/2024$88.38$87.61
-0.87%		$89.51$87.45416,748 shs$4.23 billion
02/07/2024$88.41$88.38
-0.03%		$89.87$87.14786,558 shs$4.26 billion
02/06/2024$87.99$88.41
+0.48%		$89.17$87.54380,526 shs$4.26 billion
02/05/2024$88.50$87.99
-0.58%		$88.33$86.44311,596 shs$4.24 billion
02/02/2024$87.23$88.50
+1.46%		$88.97$86.00477,466 shs$4.27 billion
02/01/2024$86.10$87.23
+1.31%		$87.66$85.51487,794 shs$4.21 billion

Related Companies:
This page (NASDAQ:FRPT) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing