Freshpet, Inc.FRPTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $69.70 | $70.67 | $68.54 | $70.01 | 865,605 |
| 1/30/2026 | $70.82 | $70.82 | $67.64 | $69.70 | 1.82M |
| 1/29/2026 | $71.55 | $72.57 | $68.40 | $70.39 | 1.89M |
| 1/28/2026 | $72.72 | $73.19 | $70.91 | $71.50 | 1.89M |
| 1/27/2026 | $71.82 | $72.22 | $69.81 | $72.00 | 701,972 |
| 1/26/2026 | $72.28 | $73.00 | $70.35 | $72.11 | 1.13M |
| 1/23/2026 | $72.22 | $72.99 | $71.00 | $71.55 | 904,906 |
| 1/22/2026 | $69.97 | $72.85 | $69.86 | $72.60 | 1.63M |
| 1/21/2026 | $68.29 | $70.79 | $67.38 | $69.86 | 2.09M |
| 1/20/2026 | $64.20 | $68.21 | $63.48 | $67.67 | 1.86M |
| 1/16/2026 | $62.95 | $64.93 | $62.52 | $64.25 | 751,745 |
| 1/15/2026 | $63.21 | $63.76 | $62.25 | $63.26 | 1.13M |
| 1/14/2026 | $63.29 | $64.49 | $60.98 | $63.20 | 897,300 |
| 1/13/2026 | $64.02 | $64.44 | $62.88 | $63.75 | 528,650 |
| 1/12/2026 | $64.16 | $65.40 | $62.88 | $64.15 | 937,860 |
| 1/9/2026 | $61.93 | $64.13 | $60.37 | $64.06 | 756,271 |
| 1/8/2026 | $61.43 | $63.59 | $60.38 | $61.93 | 754,700 |
| 1/7/2026 | $62.86 | $63.88 | $61.75 | $62.07 | 727,600 |
| 1/6/2026 | $60.17 | $62.59 | $59.50 | $62.29 | 941,500 |
| 1/5/2026 | $60.22 | $61.50 | $59.97 | $60.14 | 803,600 |
| 1/2/2026 | $60.64 | $61.10 | $59.72 | $60.15 | 762,272 |
| 12/31/2025 | $60.01 | $61.35 | $59.68 | $60.93 | 732,100 |
| 12/30/2025 | $62.64 | $62.84 | $60.00 | $60.13 | 1.11M |
| 12/29/2025 | $63.96 | $64.62 | $63.02 | $63.04 | 990,400 |
| 12/26/2025 | $63.98 | $64.90 | $63.66 | $64.17 | 467,200 |
| 12/24/2025 | $64.58 | $64.70 | $63.69 | $64.02 | 304,000 |
| 12/23/2025 | $63.48 | $64.72 | $62.90 | $64.51 | 958,600 |
| 12/22/2025 | $62.37 | $64.35 | $62.30 | $63.97 | 993,820 |
| 12/19/2025 | $65.50 | $65.50 | $62.23 | $62.61 | 1.57M |
| 12/18/2025 | $65.00 | $66.47 | $64.95 | $65.63 | 1.28M |
| 12/17/2025 | $62.85 | $65.55 | $62.85 | $64.88 | 1.82M |
| 12/16/2025 | $63.60 | $65.31 | $63.14 | $63.97 | 1.21M |
| 12/15/2025 | $62.05 | $64.56 | $61.50 | $63.56 | 1.32M |
| 12/12/2025 | $62.89 | $64.79 | $62.79 | $63.42 | 934,344 |
| 12/11/2025 | $64.03 | $65.75 | $62.67 | $62.89 | 908,802 |
| 12/10/2025 | $64.57 | $65.42 | $63.47 | $63.84 | 1.74M |
| 12/9/2025 | $63.36 | $64.89 | $63.07 | $64.65 | 1.52M |
| 12/8/2025 | $61.84 | $63.75 | $61.55 | $63.17 | 1.85M |
| 12/5/2025 | $61.81 | $62.99 | $61.62 | $62.05 | 1.41M |
| 12/4/2025 | $62.53 | $63.11 | $61.00 | $61.99 | 1.09M |
| 12/3/2025 | $58.18 | $63.05 | $58.03 | $62.18 | 2.08M |
| 12/2/2025 | $57.31 | $58.50 | $56.28 | $58.16 | 1.37M |
| 12/1/2025 | $56.72 | $58.61 | $56.66 | $57.30 | 1.39M |
| 11/28/2025 | $56.47 | $57.54 | $56.31 | $57.16 | 243,100 |
| 11/26/2025 | $55.71 | $57.80 | $55.71 | $56.26 | 1.05M |
| 11/25/2025 | $53.62 | $56.11 | $53.62 | $55.79 | 841,246 |
| 11/24/2025 | $53.90 | $54.76 | $53.17 | $53.62 | 996,900 |
| 11/21/2025 | $53.31 | $55.00 | $52.87 | $54.00 | 756,200 |
| 11/20/2025 | $53.07 | $53.99 | $52.14 | $52.80 | 1.01M |
| 11/19/2025 | $52.88 | $53.92 | $51.80 | $53.22 | 625,600 |
| 11/18/2025 | $52.79 | $54.00 | $52.48 | $52.85 | 802,800 |
| 11/17/2025 | $53.36 | $53.91 | $52.00 | $52.74 | 881,808 |
| 11/14/2025 | $53.20 | $53.84 | $52.13 | $53.44 | 744,520 |
| 11/13/2025 | $55.65 | $56.61 | $53.35 | $53.44 | 1.06M |
| 11/12/2025 | $56.04 | $57.64 | $54.66 | $55.61 | 952,568 |
| 11/11/2025 | $55.57 | $57.14 | $55.32 | $56.00 | 1.02M |
| 11/10/2025 | $55.33 | $57.10 | $54.99 | $55.35 | 1.39M |
| 11/7/2025 | $56.00 | $56.78 | $54.19 | $55.24 | 1.16M |
| 11/6/2025 | $57.24 | $57.36 | $54.46 | $56.00 | 1.44M |
| 11/5/2025 | $56.03 | $57.62 | $55.98 | $57.40 | 1.58M |