FRPT Quote, Trading Chart, Freshpet Inc.

home / stock / frpt / frpt quote

Stock Information
Company Name: Freshpet Inc.
Stock Symbol: FRPT
Market: NASDAQ
Website: freshpet.com
Menu
Get FRPT Alerts

News, Short Squeeze, Breakout and More Instantly...
FRPT Quote
Last:$77.26
Change Percent:-2.58%
Open:$78.75
Previous Close:$79.305
High:$79.35
Low:$75.735
Volume:620,086
Last Trade Date Time:03/13/2026 12:45:56 pm
Quotes are delayed by 15 to 20 minutes.
FRPT Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$78.75
Close:$79.305
High:$79.35
Low:$75.735
Volume:620,086
Date:2026-03-12
Open:$79.68
Close:$81.285
High:$80.825
Low:$79.04
Volume:307,561
Date:2026-03-11
Open:$81.47
Close:$83.265
High:$82.802
Low:$80.2
Volume:314,576
Date:2026-03-10
Open:$82.67
Close:$82.105
High:$83.88
Low:$81.4
Volume:261,503
Date:2026-03-09
Open:$82.03
Close:$83.1575
High:$82.23
Low:$79.5089
Volume:366,269
Date:2026-03-06
Open:$84.03
Close:$83.535
High:$84.06
Low:$81.57
Volume:478,027
Date:2026-03-05
Open:$85
Close:$85.32
High:$85.97
Low:$83.48
Volume:278,783
Date:2026-03-04
Open:$84.23
Close:$83.395
High:$85.61
Low:$82.6565
Volume:469,067
Date:2026-03-03
Open:$83.085
Close:$85.79
High:$83.48
Low:$79.14
Volume:657,246
Date:2026-03-02
Open:$83.18
Close:$82.46
High:$85.83
Low:$82.506
Volume:720,929
Date:2026-02-27
Open:$81.39
Close:$80.1
High:$83.095
Low:$81.045
Volume:435,461
Date:2026-02-26
Open:$80.51
Close:$78.91
High:$81.38
Low:$79.385
Volume:428,349
Date:2026-02-25
Open:$81.26
Close:$79.35
High:$81.98
Low:$78.705
Volume:566,851
Date:2026-02-24
Open:$80.94
Close:$76.58
High:$82.67
Low:$78.2601
Volume:934,872
Date:2026-02-23
Open:$72.05
Close:$73.86
High:$78.325
Low:$72.05
Volume:1,059,211
Date:2026-02-20
Open:$73.9
Close:$73.52
High:$74.625
Low:$72.16
Volume:1,145,341
Date:2026-02-19
Open:$72.69
Close:$73.13
High:$73.65
Low:$71.87
Volume:455,387
Date:2026-02-18
Open:$71.39
Close:$71.24
High:$73.44
Low:$71.375
Volume:369,708
Date:2026-02-17
Open:$68.25
Close:$67.72
High:$71.48
Low:$66.7898
Volume:423,843
Date:2026-02-16
Open:$69.25
Close:$67.59
High:$69.58
Low:$66.32
Volume:981,338