FRPT - Freshpet, Inc.
64.83
-3.290 -5.075%
Share volume: 1,342,851
Last Updated: 04-21-2026
Food Products/Flour And Other Grain Mill Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$68.12
-3.29
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $68.04 | $68.04 | $68.71 | $68.71 | $64.35 | $64.35 | $64.83 | $64.83 | 1,342,851 | $1,342,851.00 |
| 04-20-2026 | $69.19 | $69.19 | $69.67 | $69.67 | $67.58 | $67.58 | $68.12 | $68.12 | 877,475 | $877,475.00 |
| 04-17-2026 | $67.77 | $67.77 | $71.99 | $71.99 | $66.35 | $66.35 | $69.50 | $69.50 | 1,700,615 | $1,700,615.00 |
| 04-16-2026 | $68.47 | $68.47 | $69.53 | $69.53 | $66.50 | $66.50 | $67.34 | $67.34 | 993,972 | $993,972.00 |
| 04-15-2026 | $69.34 | $69.34 | $69.84 | $69.84 | $67.53 | $67.53 | $68.79 | $68.79 | 851,471 | $851,471.00 |
| 04-14-2026 | $68.39 | $68.39 | $69.74 | $69.74 | $67.88 | $67.88 | $69.11 | $69.11 | 1,010,609 | $1,010,609.00 |
| 04-13-2026 | $65.45 | $65.45 | $68.35 | $68.35 | $64.28 | $64.28 | $68.25 | $68.25 | 1,179,542 | $1,179,542.00 |
| 04-10-2026 | $65.88 | $65.88 | $67.00 | $67.00 | $64.07 | $64.07 | $64.80 | $64.80 | 1,198,830 | $1,198,830.00 |
| 04-09-2026 | $64.61 | $64.61 | $67.18 | $67.18 | $63.20 | $63.20 | $66.63 | $66.63 | 1,243,019 | $1,243,019.00 |
| 04-08-2026 | $66.19 | $66.19 | $67.23 | $67.23 | $63.96 | $63.96 | $65.03 | $65.03 | 2,042,474 | $2,042,474.00 |