Singapore markets open in 6 hours 43 minutes

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
105.70+0.95 (+0.91%)
As of 02:13PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024105.06106.59104.79105.70105.70206,868
22 Apr 2024105.11105.53103.93104.75104.75326,000
19 Apr 2024104.30106.23103.51104.69104.69692,800
18 Apr 2024105.10105.40103.54103.84103.84310,200
17 Apr 2024106.55106.55104.77105.15105.15295,900
16 Apr 2024105.15105.73104.57105.64105.64339,500
15 Apr 2024109.87110.67105.60105.69105.69366,100
12 Apr 2024111.98112.65108.13108.59108.59860,800
11 Apr 2024114.57114.57112.37112.50112.50477,600
10 Apr 2024112.58114.63112.18112.75112.75523,400
09 Apr 2024116.07116.28113.59114.67114.67318,700
08 Apr 2024116.09117.76115.19116.15116.15553,300
05 Apr 2024112.14116.62111.23116.02116.02536,000
04 Apr 2024112.21113.35111.05111.57111.57456,800
03 Apr 2024114.73115.63110.94111.47111.47484,300
02 Apr 2024114.99115.72112.80115.46115.46433,600
01 Apr 2024116.38116.93114.14115.85115.85577,200
28 Mar 2024116.34116.76115.11115.86115.86432,900
27 Mar 2024115.11116.18114.67115.71115.71298,100
26 Mar 2024115.02116.11113.71114.46114.46489,800
25 Mar 2024115.06116.96114.15114.60114.60498,700
22 Mar 2024114.20115.27111.94115.05115.05808,400
21 Mar 2024112.16115.01110.98114.32114.32654,300
20 Mar 2024109.36111.15107.97111.14111.14606,200
19 Mar 2024107.77109.87107.45109.03109.03303,600
18 Mar 2024109.50110.21107.60108.41108.41321,600
15 Mar 2024108.53110.05108.18109.54109.54724,900
14 Mar 2024111.58111.58107.18109.31109.31423,300
13 Mar 2024110.42112.49110.14111.27111.27464,200
12 Mar 2024107.38110.35106.87109.95109.95530,100
11 Mar 2024111.34111.80107.73107.89107.89670,000
08 Mar 2024108.68110.18106.61108.21108.21548,200
07 Mar 2024109.91110.00107.72108.54108.54476,800
06 Mar 2024110.86111.90108.68109.04109.04480,400
05 Mar 2024111.92113.07109.53111.22111.22413,700
04 Mar 2024111.02112.96110.18112.49112.49710,600
01 Mar 2024113.31113.88108.47110.80110.80769,300
29 Feb 2024111.12114.31109.58113.03113.031,841,500
28 Feb 2024108.82110.90107.00109.53109.531,064,600
27 Feb 2024111.52111.57104.85108.28108.282,672,800
26 Feb 2024108.47112.00103.22110.12110.123,402,500
23 Feb 202490.2993.1390.0792.0192.011,256,100
22 Feb 202489.8790.5989.1590.2990.29478,300
21 Feb 202489.7289.9987.8789.2689.26436,600
20 Feb 202488.8090.4788.1590.0090.00410,200
16 Feb 202489.0090.1185.5089.6289.62342,900
15 Feb 202489.4790.6788.1790.2090.20532,300
14 Feb 202488.5088.9985.5888.8988.89513,900
13 Feb 202486.0888.0584.0287.5387.53394,500
12 Feb 202487.4889.9087.4888.6088.60378,700
09 Feb 202487.5788.9486.0787.3787.37363,100
08 Feb 202488.5789.5187.4587.6187.61416,700
07 Feb 202488.5089.8787.1388.3888.38786,600
06 Feb 202488.0089.1787.5488.4188.41380,500
05 Feb 202488.3388.3386.4487.9987.99311,600
02 Feb 202486.8588.9786.0088.5088.50477,500
01 Feb 202486.1887.6685.5187.2387.23488,700
31 Jan 202488.3688.3686.0486.1086.10423,800
30 Jan 202487.8288.8186.9988.2988.29329,900
29 Jan 202488.5089.3286.8388.0488.04460,900
26 Jan 202488.0188.5087.6488.1588.15342,100
25 Jan 202489.0089.0087.5187.9987.99434,600
24 Jan 202488.1189.4787.5088.0988.09441,600
23 Jan 202488.2289.0087.5588.0688.06387,000
22 Jan 202487.0688.3086.4187.4087.40400,700
19 Jan 202485.7586.8484.6986.8486.84485,600
18 Jan 202485.7786.4583.7785.2385.23482,700
17 Jan 202484.7985.5584.0085.3785.37349,300
16 Jan 202485.3385.6584.5385.6085.60357,100
12 Jan 202484.9586.4584.2385.3585.35630,000
11 Jan 202484.8185.4382.8984.9584.95589,300
10 Jan 202485.0987.0984.5785.2585.25854,200
09 Jan 202482.2186.4282.2184.0184.01739,700
08 Jan 202484.0084.2682.7683.1283.12809,600
05 Jan 202483.4185.2682.7084.4784.47513,300
04 Jan 202482.7084.2582.1683.8283.82698,900
03 Jan 202486.9687.2182.6683.5083.501,141,300
02 Jan 202485.8889.0684.1487.4887.481,293,000
29 Dec 202387.0088.0086.4186.7686.76308,400
28 Dec 202387.5388.5786.7487.4787.47358,500
27 Dec 202386.3888.8586.0687.6887.68622,500
26 Dec 202385.5386.8985.0885.9685.96262,800
22 Dec 202385.3186.5784.9085.2885.28616,400
21 Dec 202384.4685.6383.3485.0385.03276,700
20 Dec 202385.2186.1783.7183.7783.77324,300
19 Dec 202384.1886.0483.6285.5985.59451,000
18 Dec 202385.0085.6583.6984.4584.45479,200
15 Dec 202384.2884.8183.1184.4584.45698,600
14 Dec 202384.5986.4883.9884.2784.27898,000
13 Dec 202379.5084.4079.5083.8583.85830,900
12 Dec 202377.9079.3877.3979.3579.35633,100
11 Dec 202376.2178.7075.8177.2677.26581,500
08 Dec 202376.4577.1375.6476.2576.25800,300
07 Dec 202373.0975.9171.9875.5175.51658,300
06 Dec 202371.6773.2671.6672.4472.44504,000
05 Dec 202372.0573.1971.2271.6071.60534,400
04 Dec 202371.8473.5271.4272.1972.19869,400
01 Dec 202370.7072.3970.5871.7271.72987,400
30 Nov 202370.1071.0969.3770.9570.95372,700
29 Nov 202370.5371.5169.6669.9869.98733,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...