Freshpet Inc (FRPT) Historical Stock Data
156.76 ↑0.19 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRPT is up 0.15% a day on average. There have been 13 days where Freshpet Inc closed green and 17 days where FRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 157.76 | 156.76 | ↓$1.00 (-0.63%) | 155.46 | 157.95 | 565.46K |
| 2024-11-21 | 152.53 | 156.57 | ↑$4.04 (2.65%) | 152.01 | 156.93 | 451.81K |
| 2024-11-20 | 156.00 | 153.00 | ↓$3.00 (-1.92%) | 151.97 | 156.00 | 419.68K |
| 2024-11-19 | 150.00 | 156.38 | ↑$6.38 (4.25%) | 149.80 | 157.95 | 737.64K |
| 2024-11-18 | 149.81 | 150.49 | ↑$0.68 (0.45%) | 149.18 | 152.36 | 288.48K |
| 2024-11-15 | 150.64 | 150.00 | ↓$0.64 (-0.42%) | 148.84 | 151.26 | 456.25K |
| 2024-11-14 | 153.75 | 150.83 | ↓$2.92 (-1.90%) | 150.10 | 153.75 | 397.64K |
| 2024-11-13 | 155.46 | 153.73 | ↓$1.73 (-1.11%) | 153.50 | 156.91 | 429.09K |
| 2024-11-12 | 156.44 | 155.08 | ↓$1.36 (-0.87%) | 154.31 | 156.95 | 358.41K |
| 2024-11-11 | 157.18 | 156.44 | ↓$0.74 (-0.47%) | 156.12 | 159.02 | 391.43K |
| 2024-11-08 | 153.39 | 156.45 | ↑$3.06 (1.99%) | 152.90 | 159.12 | 874.43K |
| 2024-11-07 | 154.74 | 153.22 | ↓$1.52 (-0.98%) | 149.26 | 155.40 | 0.93M |
| 2024-11-06 | 155.00 | 155.27 | ↑$0.26 (0.17%) | 153.73 | 157.10 | 1.07M |
| 2024-11-05 | 152.82 | 151.59 | ↓$1.23 (-0.80%) | 149.30 | 154.80 | 860.04K |
| 2024-11-04 | 136.00 | 150.57 | ↑$14.57 (10.71%) | 135.37 | 154.67 | 2.21M |
| 2024-11-01 | 133.35 | 133.69 | ↑$0.34 (0.25%) | 129.66 | 135.04 | 753.75K |
| 2024-10-31 | 133.56 | 132.54 | ↓$1.02 (-0.76%) | 132.11 | 134.53 | 423.66K |
| 2024-10-30 | 133.71 | 134.03 | ↑$0.32 (0.24%) | 132.30 | 134.28 | 370K |
| 2024-10-29 | 133.64 | 134.08 | ↑$0.44 (0.33%) | 132.86 | 134.98 | 279.36K |
| 2024-10-28 | 134.58 | 134.68 | ↑$0.10 (0.07%) | 134.00 | 135.64 | 263.66K |
| 2024-10-25 | 133.00 | 133.64 | ↑$0.64 (0.48%) | 132.62 | 134.33 | 296.05K |
| 2024-10-24 | 134.24 | 133.00 | ↓$1.24 (-0.92%) | 132.14 | 134.24 | 248.04K |
| 2024-10-23 | 133.15 | 133.26 | ↑$0.11 (0.08%) | 131.60 | 134.41 | 482.97K |
| 2024-10-22 | 135.97 | 134.21 | ↓$1.76 (-1.29%) | 133.82 | 135.97 | 349.85K |
| 2024-10-21 | 139.98 | 136.86 | ↓$3.12 (-2.23%) | 134.20 | 139.98 | 0.90M |
| 2024-10-18 | 139.90 | 139.53 | ↓$0.37 (-0.26%) | 137.84 | 140.25 | 381.11K |
| 2024-10-17 | 142.84 | 139.29 | ↓$3.55 (-2.49%) | 139.21 | 142.84 | 274.05K |
| 2024-10-16 | 144.11 | 142.06 | ↓$2.05 (-1.42%) | 140.45 | 144.11 | 313.25K |
| 2024-10-15 | 144.44 | 144.05 | ↓$0.39 (-0.27%) | 143.31 | 145.68 | 339.79K |
| 2024-10-14 | 141.80 | 144.14 | ↑$2.34 (1.65%) | 141.26 | 144.63 | 331.57K |
Create an account or log in to view more rows.
$FRPT check out the one month chart.
Perfect bull flag.
$FRPT green monday
$FRPT Like if you’re a bull
$FRPT The squeeze is coming
$FRPT Green today if ya buy
$FRPT see you on the moon
$FRPT about to pop IMHO
$FRPT bull flag
breakout!
$FRPT Market is down
No worries
$FRPT bears haha