FRPT - Freshpet, Inc.
55.93
-2.860 -5.114%
Share volume: 1,446,257
Last Updated: 03-27-2026
Food Products/Flour And Other Grain Mill Products:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$58.79
-2.86
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $58.78 | $58.78 | $59.05 | $59.05 | $55.70 | $55.70 | $55.93 | $55.93 | 1,446,257 | $1,442,708.00 |
| 03-26-2026 | $59.51 | $59.51 | $60.12 | $60.12 | $57.20 | $57.20 | $58.79 | $58.79 | 1,703,423 | $1,703,423.00 |
| 03-25-2026 | $58.81 | $58.81 | $60.57 | $60.57 | $56.33 | $56.33 | $60.10 | $60.10 | 2,900,030 | $2,900,030.00 |
| 03-24-2026 | $64.68 | $64.68 | $66.42 | $66.42 | $52.31 | $52.31 | $58.93 | $58.93 | 5,193,207 | $5,193,207.00 |
| 03-23-2026 | $65.91 | $65.91 | $66.55 | $66.55 | $63.90 | $63.90 | $64.68 | $64.68 | 1,410,066 | $1,410,066.00 |
| 03-20-2026 | $64.03 | $64.03 | $65.25 | $65.25 | $62.41 | $62.41 | $64.54 | $64.54 | 1,724,775 | $1,724,775.00 |
| 03-19-2026 | $64.30 | $64.30 | $64.49 | $64.49 | $61.98 | $61.98 | $63.17 | $63.17 | 2,506,839 | $2,506,839.00 |
| 03-18-2026 | $66.65 | $66.65 | $67.60 | $67.60 | $64.86 | $64.86 | $65.10 | $65.10 | 1,859,470 | $1,859,470.00 |
| 03-17-2026 | $76.13 | $76.13 | $78.47 | $78.47 | $66.33 | $66.33 | $67.42 | $67.42 | 5,179,875 | $5,179,875.00 |
| 03-16-2026 | $77.10 | $77.10 | $77.88 | $77.88 | $73.59 | $73.59 | $75.37 | $75.37 | 1,231,077 | $1,231,077.00 |