FRPT - Freshpet, Inc.
51.27
1.630 3.179%
Share volume: 2,078,353
Last Updated: 05-12-2026
Food Products/Flour And Other Grain Mill Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$49.64
1.63
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $50.16 | $50.16 | $52.37 | $52.37 | $49.57 | $49.57 | $51.27 | $51.27 | 2,078,353 | $2,078,353.00 |
| 05-11-2026 | $52.85 | $52.85 | $53.37 | $53.37 | $49.58 | $49.58 | $49.64 | $49.64 | 1,888,324 | $1,888,324.00 |
| 05-08-2026 | $55.79 | $55.79 | $55.89 | $55.89 | $52.13 | $52.13 | $53.08 | $53.08 | 1,869,781 | $1,869,781.00 |
| 05-07-2026 | $56.99 | $56.99 | $57.94 | $57.94 | $55.30 | $55.30 | $55.87 | $55.87 | 2,859,699 | $2,859,699.00 |
| 05-06-2026 | $61.88 | $61.88 | $62.00 | $62.00 | $52.73 | $52.73 | $54.93 | $54.93 | 4,818,015 | $4,818,015.00 |
| 05-05-2026 | $63.55 | $63.55 | $64.28 | $64.28 | $60.08 | $60.08 | $60.17 | $60.17 | 2,040,488 | $2,040,488.00 |
| 05-04-2026 | $62.99 | $62.99 | $65.00 | $65.00 | $61.97 | $61.97 | $63.56 | $63.56 | 1,195,394 | $1,195,394.00 |
| 05-01-2026 | $67.38 | $67.38 | $67.96 | $67.96 | $64.92 | $64.92 | $65.15 | $65.15 | 951,761 | $951,761.00 |
| 04-30-2026 | $66.51 | $66.51 | $67.81 | $67.81 | $65.76 | $65.76 | $67.38 | $67.38 | 952,836 | $952,836.00 |
| 04-29-2026 | $65.16 | $65.16 | $66.40 | $66.40 | $64.84 | $64.84 | $66.14 | $66.14 | 1,035,510 | $1,035,510.00 |