Freshpet Inc (FRPT) Historical Stock Data
81.73 ↑0.42 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRPT is up 0.39% a day on average. There have been 17 days where Freshpet Inc closed green and 13 days where FRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 81.22 | 81.73 | ↑$0.51 (0.63%) | 79.85 | 81.83 | 771.31K |
| 2025-06-03 | 81.31 | 81.31 | ↑$0.00 (0.00%) | 80.02 | 83.41 | 1.22M |
| 2025-06-02 | 81.09 | 81.06 | ↓$0.02 (-0.03%) | 78.30 | 81.55 | 886.07K |
| 2025-05-30 | 79.85 | 80.16 | ↑$0.31 (0.39%) | 78.03 | 80.20 | 1.51M |
| 2025-05-29 | 80.93 | 80.40 | ↓$0.53 (-0.65%) | 79.30 | 80.93 | 650.33K |
| 2025-05-28 | 81.48 | 79.72 | ↓$1.76 (-2.16%) | 78.08 | 82.70 | 1.40M |
| 2025-05-27 | 86.31 | 83.02 | ↓$3.29 (-3.81%) | 81.43 | 86.31 | 1.37M |
| 2025-05-23 | 83.57 | 84.50 | ↑$0.93 (1.11%) | 83.00 | 84.97 | 0.92M |
| 2025-05-22 | 84.53 | 84.89 | ↑$0.36 (0.43%) | 83.87 | 85.33 | 1.04M |
| 2025-05-21 | 89.00 | 85.45 | ↓$3.55 (-3.99%) | 85.11 | 89.80 | 1.71M |
| 2025-05-20 | 87.11 | 89.64 | ↑$2.53 (2.90%) | 86.17 | 89.80 | 1.26M |
| 2025-05-19 | 86.00 | 87.52 | ↑$1.52 (1.77%) | 85.08 | 87.70 | 1.17M |
| 2025-05-16 | 83.85 | 87.65 | ↑$3.80 (4.53%) | 83.50 | 88.79 | 1.92M |
| 2025-05-15 | 80.00 | 83.28 | ↑$3.28 (4.10%) | 79.68 | 83.40 | 1.19M |
| 2025-05-14 | 77.05 | 78.78 | ↑$1.73 (2.25%) | 76.04 | 79.96 | 1.37M |
| 2025-05-13 | 79.72 | 77.31 | ↓$2.41 (-3.02%) | 76.72 | 80.42 | 1.42M |
| 2025-05-12 | 83.47 | 79.62 | ↓$3.85 (-4.61%) | 78.88 | 84.00 | 1.38M |
| 2025-05-09 | 82.05 | 80.47 | ↓$1.58 (-1.93%) | 80.16 | 83.07 | 0.97M |
| 2025-05-08 | 81.89 | 82.04 | ↑$0.15 (0.18%) | 81.89 | 84.20 | 0.99M |
| 2025-05-07 | 81.28 | 81.11 | ↓$0.17 (-0.21%) | 80.00 | 82.13 | 1.21M |
| 2025-05-06 | 78.87 | 80.92 | ↑$2.05 (2.60%) | 78.53 | 82.05 | 2.27M |
| 2025-05-05 | 74.00 | 79.09 | ↑$5.09 (6.88%) | 73.95 | 80.62 | 3M |
| 2025-05-02 | 73.48 | 76.36 | ↑$2.88 (3.92%) | 73.48 | 77.32 | 1.95M |
| 2025-05-01 | 73.76 | 72.72 | ↓$1.04 (-1.41%) | 72.64 | 75.22 | 0.95M |
| 2025-04-30 | 71.69 | 73.54 | ↑$1.85 (2.58%) | 71.40 | 73.88 | 1.28M |
| 2025-04-29 | 73.07 | 73.91 | ↑$0.84 (1.15%) | 71.19 | 74.33 | 845.35K |
| 2025-04-28 | 74.59 | 73.40 | ↓$1.19 (-1.60%) | 72.34 | 74.94 | 679.47K |
| 2025-04-25 | 74.98 | 74.65 | ↓$0.33 (-0.44%) | 72.54 | 75.41 | 747.96K |
| 2025-04-24 | 74.24 | 75.12 | ↑$0.88 (1.19%) | 74.03 | 76.09 | 705.26K |
| 2025-04-23 | 74.94 | 74.12 | ↓$0.82 (-1.09%) | 73.55 | 77.63 | 1.65M |
Create an account or log in to view more rows.
$FRPT To the moon!!
$FRPT Who else bought the dip on Friday?
$FRPT Beautiful!!
$FRPT nearing a decent swing entry point
$FRPT cup and handle forming
$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