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:$69.72
Change Percent:3.27%
Open:$68
Previous Close:$69.72
High:$70.09
Low:$67.89
Volume:689,371
Last Trade Date Time:11/02/2026 03:45:58 pm
Quotes are delayed by 15 to 20 minutes.
FRPT Chart
Last Twenty Trading Days
Date:2026-11-02
Open:$68
Close:$69.72
High:$70.09
Low:$67.89
Volume:689,371
Date:2026-10-30
Open:$67.27
Close:$67.51
High:$68.365
Low:$66.545
Volume:700,125
Date:2026-10-29
Open:$66.06
Close:$66.14
High:$66.775
Low:$65.43
Volume:530,498
Date:2026-10-28
Open:$63.77
Close:$65.115
High:$65.86
Low:$63.35
Volume:379,188
Date:2026-10-27
Open:$64.7
Close:$64.03
High:$64.71
Low:$63.64
Volume:337,726
Date:2026-10-26
Open:$64.12
Close:$64.215
High:$65
Low:$63.66
Volume:483,255
Date:2026-10-23
Open:$67.01
Close:$64.29
High:$67.01
Low:$64
Volume:385,807
Date:2026-10-22
Open:$62.83
Close:$66.72
High:$66.8
Low:$62.83
Volume:831,509
Date:2026-10-21
Open:$65.06
Close:$62.59
High:$65.515
Low:$62.45
Volume:742,939
Date:2026-10-16
Open:$67.92
Close:$66.875
High:$68.48
Low:$66.8
Volume:735,797
Date:2026-10-15
Open:$68.97
Close:$67.65
High:$69.58
Low:$67.44
Volume:481,858
Date:2026-10-14
Open:$65.9
Close:$67.94
High:$68.475
Low:$65.53
Volume:658,655
Date:2026-10-13
Open:$65.26
Close:$65.855
High:$67.115
Low:$64.4601
Volume:794,108
Date:2026-10-12
Open:$64.08
Close:$65.27
High:$65.57
Low:$60.15
Volume:843,863
Date:2026-10-09
Open:$65.24
Close:$64.01
High:$65.67
Low:$63.925
Volume:518,242
Date:2026-10-08
Open:$63.25
Close:$65.24
High:$65.5
Low:$62.915
Volume:725,155
Date:2026-10-07
Open:$63
Close:$63.345
High:$63.77
Low:$62.455
Volume:727,664
Date:2026-10-06
Open:$61.45
Close:$63.2
High:$63.78
Low:$61.44
Volume:784,408
Date:2026-10-05
Open:$60.27
Close:$61.47
High:$61.59
Low:$59.6894
Volume:607,650
Date:2026-10-02
Open:$58.51
Close:$60.105
High:$61.44
Low:$57.835
Volume:845,510