Free Trial

Freshpet (FRPT) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free FRPT Stock Alerts
$131.17
+1.24 (+0.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Freshpet Stock Price Performance

5 Day
Performance
-0.67%
1 Month
Performance
+22.50%
3 Month
Performance
+18.38%
6 Month
Performance
+82.89%
Year-To-Date
Performance
+51.19%
1 Year
Performance
+112.70%
Receive FRPT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Freshpet and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

FRPT Stock Chart for Sunday, June, 2, 2024

FRPT Chart by TradingView

Freshpet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$129.93$131.17
+0.95%		$131.88$128.10736,134 shs$6.35 billion
05/30/2024$129.81$129.93
+0.09%		$131.75$128.68468,786 shs$6.29 billion
05/29/2024$132.06$129.81
-1.70%		$131.22$129.42332,878 shs$6.29 billion
05/28/2024$130.69$132.06
+1.05%		$132.25$127.89531,329 shs$6.40 billion
05/27/2024$130.69$130.69$131.55$128.06514,300 shs$6.33 billion
05/24/2024$128.17$130.69
+1.97%		$131.55$128.06513,985 shs$6.33 billion
05/23/2024$125.04$128.17
+2.50%		$129.07$126.05587,634 shs$6.06 billion
05/22/2024$126.67$125.04
-1.29%		$126.99$124.52323,984 shs$6.06 billion
05/21/2024$124.84$126.67
+1.47%		$126.85$123.71281,581 shs$6.13 billion
05/20/2024$126.65$124.84
-1.43%		$127.22$124.13433,129 shs$6.05 billion
05/17/2024$127.86$126.65
-0.95%		$128.49$125.74327,687 shs$6.13 billion
05/16/2024$128.72$127.86
-0.67%		$129.19$126.54541,112 shs$6.19 billion
05/15/2024$127.23$128.72
+1.17%		$129.14$126.79601,133 shs$6.23 billion
05/14/2024$123.01$127.23
+3.43%		$128.13$122.79832,117 shs$6.16 billion
05/13/2024$120.09$123.01
+2.43%		$124.82$119.58821,133 shs$5.96 billion
05/10/2024$118.90$120.09
+1.00%		$121.38$118.51529,486 shs$5.82 billion
05/09/2024$119.21$118.90
-0.26%		$121.34$118.25448,811 shs$5.76 billion
05/08/2024$120.70$119.21
-1.23%		$121.51$118.75795,375 shs$5.77 billion
05/07/2024$121.03$120.70
-0.27%		$124.67$119.531.24 million shs$5.85 billion
05/06/2024$109.58$121.03
+10.45%		$127.25$116.502.47 million shs$5.86 billion
05/03/2024$107.08$109.58
+2.33%		$110.48$107.69739,996 shs$5.31 billion
05/02/2024$105.69$107.08
+1.32%		$108.21$104.44456,530 shs$5.17 billion
05/01/2024$106.07$105.69
-0.36%		$108.23$104.87455,855 shs$5.10 billion
04/30/2024$107.75$106.07
-1.56%		$107.60$105.59365,514 shs$5.12 billion
04/29/2024$106.36$107.75
+1.31%		$108.02$105.63466,030 shs$5.20 billion
04/26/2024$104.98$106.36
+1.31%		$107.87$104.02348,522 shs$5.14 billion
04/25/2024$104.60$104.98
+0.36%		$105.61$102.99594,005 shs$5.07 billion
04/24/2024$105.24$104.60
-0.61%		$105.77$103.65414,338 shs$5.05 billion
04/23/2024$104.75$105.24
+0.47%		$106.59$104.79373,543 shs$5.08 billion
04/22/2024$104.69$104.75
+0.06%		$105.53$103.93325,984 shs$5.06 billion
04/19/2024$103.84$104.69
+0.82%		$106.23$103.51692,807 shs$5.06 billion
04/18/2024$105.15$103.84
-1.25%		$105.40$103.54310,197 shs$5.01 billion
04/17/2024N/A$105.15$106.55$104.77295,903 shs$5.08 billion
04/15/2024$108.59$105.69
-2.67%		$110.67$105.60366,065 shs$5.10 billion
04/12/2024$112.50$108.59
-3.48%		$112.61$108.13860,791 shs$5.24 billion
04/11/2024$112.75$112.50
-0.22%		$114.57$112.38477,634 shs$5.43 billion
04/10/2024$114.67$112.75
-1.67%		$114.63$112.18523,335 shs$5.45 billion
04/09/2024$116.15$114.67
-1.27%		$116.28$113.59318,692 shs$5.54 billion
04/08/2024$116.02$116.15
+0.11%		$117.65$115.19553,250 shs$5.61 billion
04/05/2024$111.57$116.02
+3.99%		$116.62$111.36535,951 shs$5.60 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/04/2024$111.47$111.57
+0.09%		$113.35$111.05456,810 shs$5.39 billion
04/03/2024$115.46$111.47
-3.46%		$115.63$110.95484,304 shs$5.38 billion
04/02/2024$115.85$115.46
-0.34%		$115.72$112.80433,523 shs$5.58 billion
04/01/2024$115.86$115.85
-0.01%		$116.93$114.14576,432 shs$5.59 billion
03/29/2024$115.86$115.86$116.77$115.11432,903 shs$5.59 billion
03/28/2024$115.71$115.86
+0.13%		$116.77$115.11426,915 shs$5.59 billion
03/27/2024$114.46$115.71
+1.09%		$116.12$114.67298,088 shs$5.59 billion
03/26/2024$114.60$114.46
-0.12%		$116.11$113.71489,788 shs$5.53 billion
03/25/2024$115.05$114.60
-0.39%		$116.96$114.15498,701 shs$5.53 billion
03/22/2024$114.32$115.05
+0.64%		$115.27$111.94808,457 shs$5.56 billion
03/21/2024$111.14$114.32
+2.86%		$115.01$110.98654,371 shs$5.52 billion
03/20/2024$109.03$111.14
+1.94%		$111.15$107.97606,154 shs$5.37 billion
03/19/2024$108.41$109.03
+0.57%		$109.87$107.45303,269 shs$5.27 billion
03/18/2024$109.54$108.41
-1.03%		$110.21$107.60321,580 shs$5.24 billion
03/15/2024$109.31$109.54
+0.21%		$110.05$108.18724,910 shs$5.29 billion
03/14/2024$111.27$109.31
-1.76%		$111.58$107.18422,435 shs$5.28 billion
03/13/2024$109.95$111.27
+1.20%		$112.49$110.14464,154 shs$5.37 billion
03/12/2024$107.89$109.95
+1.91%		$110.35$106.87530,126 shs$5.31 billion
03/11/2024$108.21$107.89
-0.30%		$111.34$107.73670,016 shs$5.21 billion
03/08/2024$108.54$108.21
-0.30%		$110.18$106.61548,175 shs$5.23 billion
03/07/2024$109.04$108.54
-0.46%		$110.00$107.72476,791 shs$5.24 billion
03/06/2024$111.22$109.04
-1.96%		$111.90$108.68475,303 shs$5.27 billion
03/05/2024$112.49$111.22
-1.13%		$113.07$109.53413,721 shs$5.37 billion
03/04/2024$110.80$112.49
+1.53%		$112.96$110.18710,616 shs$5.43 billion
03/01/2024$113.03$110.80
-1.97%		$113.88$108.48769,247 shs$5.35 billion

Related Companies:
This page (NASDAQ:FRPT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders