FRPT - Freshpet, Inc.
85.5
1.390 1.626%
Share volume: 1,451,785
Last Updated: 03-04-2026
Food Products/Flour And Other Grain Mill Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$84.11
1.39
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $84.23 | $84.23 | $85.72 | $85.72 | $82.66 | $82.66 | $85.50 | $85.50 | 1,451,785 | $1,451,785.00 |
| 03-03-2026 | $82.52 | $82.52 | $84.97 | $84.97 | $79.14 | $79.14 | $84.11 | $84.11 | 1,694,751 | $1,694,751.00 |
| 03-02-2026 | $83.18 | $83.18 | $85.87 | $85.87 | $82.51 | $82.51 | $84.36 | $84.36 | 1,714,842 | $1,714,842.00 |
| 02-27-2026 | $81.39 | $81.39 | $84.54 | $84.54 | $81.05 | $81.05 | $84.45 | $84.45 | 1,509,027 | $1,509,027.00 |
| 02-26-2026 | $80.51 | $80.51 | $81.39 | $81.39 | $79.39 | $79.39 | $81.26 | $81.26 | 1,409,017 | $1,409,017.00 |
| 02-25-2026 | $81.26 | $81.26 | $81.98 | $81.98 | $78.45 | $78.45 | $79.63 | $79.63 | 1,330,142 | $1,330,142.00 |
| 02-24-2026 | $80.94 | $80.94 | $82.67 | $82.67 | $78.26 | $78.26 | $80.89 | $80.89 | 2,582,971 | $2,582,971.00 |
| 02-23-2026 | $72.05 | $72.05 | $78.94 | $78.94 | $72.05 | $72.05 | $78.58 | $78.58 | 2,415,143 | $2,415,143.00 |
| 02-20-2026 | $73.90 | $73.90 | $74.90 | $74.90 | $72.16 | $72.16 | $74.51 | $74.51 | 2,478,731 | $2,478,731.00 |
| 02-19-2026 | $72.69 | $72.69 | $74.81 | $74.81 | $71.87 | $71.87 | $74.67 | $74.67 | 1,414,095 | $1,414,095.00 |