Get the Stockscreener App
153.05
0.12%
-0.19
After Hours:
153.05
Freshpet Inc Stock (FRPT) Price History
The historical daily chart and data for Freshpet Inc stock (FRPT), show that the latest closing stock price as of November 29, 2024, is $153.05.
- Freshpet Inc all-time high stock price is $186.98, occurred on May 03, 2021.
- The lowest Freshpet Inc stock price recorded was $5.60 on February 03, 2016. Since then, Freshpet Inc's stock price has risen over 2,633% to $153.05 now.
- The 52-week high stock price for FRPT is $160.91, representing a 5.14% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FRPT is $70.58, indicating a -53.88% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Freshpet Inc (FRPT) stock in the beginning of 2023 was $94.91. The stock closed the year at $52.77, a loss of over -44.40% for the year.
The table below shows more information about FRPT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $154.0 | $152.4 | $1.58 | 180,403.0 | -0.12% |
| Nov 27, 2024 | $156.4 | $152.9 | $3.48 | 321,563.0 | -1.72% |
| Nov 26, 2024 | $158.4 | $154.9 | $3.48 | 343,561.0 | +0.80% |
| Nov 25, 2024 | $160.9 | $154.5 | $6.44 | 765,273.0 | -1.33% |
| Nov 22, 2024 | $157.9 | $155.5 | $2.49 | 565,309.0 | +0.12% |
| Nov 21, 2024 | $156.9 | $152.0 | $4.92 | 451,150.0 | +2.33% |
| Nov 20, 2024 | $156.0 | $152.0 | $4.03 | 407,038.0 | -2.16% |
| Nov 19, 2024 | $157.9 | $149.8 | $8.15 | 713,071.0 | +3.91% |
| Nov 18, 2024 | $152.4 | $149.2 | $3.18 | 286,445.0 | +0.33% |
| Nov 15, 2024 | $151.3 | $148.8 | $2.42 | 446,129.0 | -0.55% |
| Nov 14, 2024 | $153.8 | $150.1 | $3.65 | 392,949.0 | -1.89% |
| Nov 13, 2024 | $156.9 | $153.5 | $3.41 | 428,846.0 | -0.87% |
| Nov 12, 2024 | $156.9 | $154.3 | $2.64 | 355,270.0 | -0.87% |
| Nov 11, 2024 | $159.0 | $156.1 | $2.89 | 390,492.0 | -0.01% |
| Nov 08, 2024 | $159.1 | $152.9 | $6.22 | 871,734.0 | +2.11% |
| Nov 07, 2024 | $155.4 | $149.3 | $6.14 | 922,204.0 | -1.32% |
| Nov 06, 2024 | $157.1 | $153.7 | $3.37 | 997,244.0 | +2.42% |
| Nov 05, 2024 | $154.8 | $149.3 | $5.50 | 859,486.0 | +0.68% |
| Nov 04, 2024 | $154.7 | $135.4 | $19.30 | 2,176,957.0 | +12.63% |
| Nov 01, 2024 | $135.0 | $129.7 | $5.38 | 751,068.0 | +0.87% |
Freshpet Inc Stock (FRPT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Freshpet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FRPT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Freshpet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Freshpet Inc Stock (FRPT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $160.9 | $129.7 | $31.25 | 12,806,595.0 | +15.47% |
| Oct, 2024 | $145.7 | $131.6 | $14.08 | 8,507,868.0 | -3.09% |
| Sep, 2024 | $144.4 | $130.4 | $13.94 | 10,015,980.0 | +0.57% |
| Aug, 2024 | $140.8 | $110.0 | $30.78 | 14,700,153.0 | +11.75% |
| Jul, 2024 | $136.3 | $114.7 | $21.61 | 11,786,090.0 | -5.94% |
| Jun, 2024 | $132.8 | $123.7 | $9.10 | 10,633,763.0 | -1.36% |
| May, 2024 | $132.3 | $104.4 | $27.85 | 14,480,197.0 | +23.66% |
| Apr, 2024 | $117.8 | $103.0 | $14.77 | 9,971,813.0 | -8.45% |
| Mar, 2024 | $117.0 | $106.6 | $10.35 | 10,765,385.0 | +2.50% |
| Feb, 2024 | $114.3 | $84.02 | $30.29 | 16,947,668.0 | +31.28% |
| Jan, 2024 | $89.47 | $82.16 | $7.31 | 12,164,450.0 | -0.76% |
Freshpet Inc Stock (FRPT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $88.85 | $70.58 | $18.27 | 11,708,124.0 | +22.28% |
| Nov, 2023 | $73.75 | $54.60 | $19.15 | 14,417,843.0 | +23.61% |
| Oct, 2023 | $65.90 | $54.78 | $11.12 | 12,416,124.0 | -12.87% |
| Sep, 2023 | $77.33 | $63.01 | $14.32 | 9,417,666.0 | -12.75% |
| Aug, 2023 | $84.70 | $72.00 | $12.70 | 15,798,778.0 | +2.68% |
| Jul, 2023 | $74.02 | $63.64 | $10.38 | 9,175,112.0 | +11.75% |
| Jun, 2023 | $68.25 | $59.01 | $9.24 | 11,509,880.0 | +10.12% |
| May, 2023 | $73.48 | $57.66 | $15.82 | 16,958,725.0 | -13.35% |
| Apr, 2023 | $69.67 | $61.52 | $8.15 | 14,682,307.0 | +4.20% |
| Mar, 2023 | $68.17 | $45.13 | $23.04 | 24,603,042.0 | +6.45% |
| Feb, 2023 | $68.80 | $57.10 | $11.70 | 14,480,858.0 | -1.82% |
| Jan, 2023 | $65.34 | $51.29 | $14.05 | 12,891,871.0 | +20.01% |
Freshpet Inc Stock (FRPT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $67.70 | $49.28 | $18.42 | 11,512,878.0 | -21.26% |
| Nov, 2022 | $69.97 | $58.00 | $11.97 | 12,534,184.0 | +13.69% |
| Oct, 2022 | $60.65 | $52.90 | $7.75 | 18,061,538.0 | +17.69% |
| Sep, 2022 | $53.04 | $36.02 | $17.02 | 32,651,155.0 | +15.07% |
| Aug, 2022 | $59.35 | $43.27 | $16.08 | 24,477,770.0 | -18.54% |
| Jul, 2022 | $54.70 | $45.23 | $9.47 | 15,365,835.0 | +2.99% |
| Jun, 2022 | $72.81 | $49.30 | $23.51 | 14,343,968.0 | -27.90% |
| May, 2022 | $94.60 | $53.09 | $41.51 | 25,952,426.0 | -22.90% |
| Apr, 2022 | $118.8 | $93.07 | $25.70 | 9,835,184.0 | -9.05% |
| Mar, 2022 | $112.5 | $81.00 | $31.51 | 11,392,550.0 | +7.78% |
| Feb, 2022 | $101.1 | $78.81 | $22.25 | 7,375,848.0 | +2.36% |
| Jan, 2022 | $101.6 | $80.08 | $21.55 | 13,845,242.0 | -2.35% |
0.69%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):