Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
82.83
+0.19 (0.23%)
At close: Mar 9, 2026, 4:00 PM EDT
82.66
-0.17 (-0.21%)
After-hours: Mar 9, 2026, 5:49 PM EDT
Freshpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82.03 | 83.18 | 79.51 | 82.83 | 82.83 | 0.23% | 1,392,217 |
| Mar 6, 2026 | 84.03 | 84.06 | 81.57 | 82.64 | 82.64 | -2.99% | 1,572,652 |
| Mar 5, 2026 | 85.00 | 86.00 | 83.42 | 85.19 | 85.19 | -0.36% | 946,418 |
| Mar 4, 2026 | 84.23 | 85.72 | 82.66 | 85.50 | 85.50 | 1.65% | 1,451,138 |
| Mar 3, 2026 | 82.52 | 84.97 | 79.14 | 84.11 | 84.11 | -0.30% | 1,568,098 |
| Mar 2, 2026 | 83.18 | 85.87 | 82.51 | 84.36 | 84.36 | -0.11% | 1,714,411 |
| Feb 27, 2026 | 81.39 | 84.54 | 81.05 | 84.45 | 84.45 | 3.93% | 1,393,557 |
| Feb 26, 2026 | 80.51 | 81.39 | 79.39 | 81.26 | 81.26 | 2.05% | 1,207,595 |
| Feb 25, 2026 | 81.26 | 81.98 | 78.45 | 79.63 | 79.63 | -1.56% | 1,330,075 |
| Feb 24, 2026 | 80.94 | 82.67 | 78.26 | 80.89 | 80.89 | 2.94% | 2,578,132 |
| Feb 23, 2026 | 72.05 | 78.94 | 72.05 | 78.58 | 78.58 | 5.46% | 2,356,574 |
| Feb 20, 2026 | 73.90 | 74.90 | 72.16 | 74.51 | 74.51 | -0.21% | 2,348,307 |
| Feb 19, 2026 | 72.69 | 74.81 | 71.87 | 74.67 | 74.67 | 2.33% | 1,411,903 |
| Feb 18, 2026 | 71.39 | 73.44 | 71.38 | 72.97 | 72.97 | 1.79% | 1,608,751 |
| Feb 17, 2026 | 68.25 | 71.79 | 66.79 | 71.69 | 71.69 | 5.86% | 1,328,340 |
| Feb 13, 2026 | 69.25 | 69.58 | 66.32 | 67.72 | 67.72 | -0.25% | 978,866 |
| Feb 12, 2026 | 68.71 | 68.98 | 67.09 | 67.89 | 67.89 | -0.92% | 879,538 |
| Feb 11, 2026 | 69.33 | 70.18 | 68.36 | 68.52 | 68.52 | -1.24% | 935,360 |
| Feb 10, 2026 | 69.87 | 72.08 | 69.28 | 69.38 | 69.38 | -0.77% | 758,092 |
| Feb 9, 2026 | 69.90 | 70.59 | 68.45 | 69.92 | 69.92 | 0.03% | 971,865 |
| Feb 6, 2026 | 66.95 | 70.00 | 66.95 | 69.90 | 69.90 | 3.76% | 1,151,169 |
| Feb 5, 2026 | 69.49 | 70.18 | 65.26 | 67.37 | 67.37 | -2.64% | 1,093,768 |
| Feb 4, 2026 | 69.89 | 70.45 | 65.84 | 69.20 | 69.20 | -0.99% | 1,578,537 |
| Feb 3, 2026 | 70.53 | 73.00 | 68.73 | 69.89 | 69.89 | -0.17% | 1,168,137 |
| Feb 2, 2026 | 69.70 | 70.67 | 68.54 | 70.01 | 70.01 | 0.44% | 865,604 |
| Jan 30, 2026 | 70.82 | 70.82 | 67.64 | 69.70 | 69.70 | -0.98% | 1,824,358 |
| Jan 29, 2026 | 71.55 | 72.57 | 68.40 | 70.39 | 70.39 | -1.55% | 1,890,291 |
| Jan 28, 2026 | 72.72 | 73.19 | 70.91 | 71.50 | 71.50 | -0.69% | 1,894,642 |
| Jan 27, 2026 | 71.82 | 72.23 | 69.81 | 72.00 | 72.00 | -0.15% | 701,872 |
| Jan 26, 2026 | 72.28 | 73.00 | 70.35 | 72.11 | 72.11 | 0.78% | 1,132,774 |
| Jan 23, 2026 | 72.22 | 72.99 | 71.00 | 71.55 | 71.55 | -1.45% | 904,865 |
| Jan 22, 2026 | 69.97 | 72.85 | 69.86 | 72.60 | 72.60 | 3.92% | 1,626,125 |
| Jan 21, 2026 | 68.29 | 70.79 | 67.38 | 69.86 | 69.86 | 3.24% | 2,093,734 |
| Jan 20, 2026 | 64.20 | 68.21 | 63.48 | 67.67 | 67.67 | 5.32% | 1,854,070 |
| Jan 16, 2026 | 62.95 | 64.93 | 62.52 | 64.25 | 64.25 | 1.56% | 739,444 |
| Jan 15, 2026 | 63.21 | 63.76 | 62.25 | 63.26 | 63.26 | 0.09% | 1,130,600 |
| Jan 14, 2026 | 63.29 | 64.49 | 60.98 | 63.20 | 63.20 | -0.86% | 897,278 |
| Jan 13, 2026 | 64.02 | 64.44 | 62.88 | 63.75 | 63.75 | -0.62% | 528,563 |
| Jan 12, 2026 | 64.16 | 65.40 | 62.88 | 64.15 | 64.15 | 0.14% | 937,587 |
| Jan 9, 2026 | 61.93 | 64.13 | 60.37 | 64.06 | 64.06 | 3.44% | 756,271 |
| Jan 8, 2026 | 61.43 | 63.59 | 60.38 | 61.93 | 61.93 | -0.23% | 754,676 |
| Jan 7, 2026 | 62.86 | 63.88 | 61.75 | 62.07 | 62.07 | -0.35% | 727,575 |
| Jan 6, 2026 | 60.17 | 62.59 | 59.50 | 62.29 | 62.29 | 3.57% | 941,480 |
| Jan 5, 2026 | 60.22 | 61.50 | 59.97 | 60.14 | 60.14 | -0.02% | 803,571 |
| Jan 2, 2026 | 60.64 | 61.10 | 59.72 | 60.15 | 60.15 | -1.28% | 762,272 |
| Dec 31, 2025 | 60.01 | 61.35 | 59.68 | 60.93 | 60.93 | 1.33% | 732,063 |
| Dec 30, 2025 | 62.64 | 62.84 | 60.00 | 60.13 | 60.13 | -4.62% | 1,108,638 |
| Dec 29, 2025 | 63.96 | 64.62 | 63.02 | 63.04 | 63.04 | -1.76% | 990,369 |
| Dec 26, 2025 | 63.98 | 64.90 | 63.66 | 64.17 | 64.17 | 0.23% | 467,180 |
| Dec 24, 2025 | 64.58 | 64.70 | 63.69 | 64.02 | 64.02 | -0.76% | 303,950 |
| Dec 23, 2025 | 63.48 | 64.72 | 62.90 | 64.51 | 64.51 | 0.84% | 958,599 |
| Dec 22, 2025 | 62.37 | 64.35 | 62.30 | 63.97 | 63.97 | 2.17% | 993,820 |
| Dec 19, 2025 | 65.50 | 65.50 | 62.23 | 62.61 | 62.61 | -4.60% | 1,566,488 |
| Dec 18, 2025 | 65.00 | 66.47 | 64.95 | 65.63 | 65.63 | 1.16% | 1,284,512 |
| Dec 17, 2025 | 62.85 | 65.55 | 62.85 | 64.88 | 64.88 | 1.42% | 1,824,225 |
| Dec 16, 2025 | 63.60 | 65.31 | 63.14 | 63.97 | 63.97 | 0.65% | 1,209,465 |
| Dec 15, 2025 | 62.05 | 64.56 | 61.50 | 63.56 | 63.56 | 0.22% | 1,315,289 |
| Dec 12, 2025 | 62.89 | 64.79 | 62.79 | 63.42 | 63.42 | 0.84% | 934,344 |
| Dec 11, 2025 | 64.03 | 65.75 | 62.67 | 62.89 | 62.89 | -1.49% | 908,802 |
| Dec 10, 2025 | 64.57 | 65.42 | 63.47 | 63.84 | 63.84 | -1.25% | 1,742,816 |
| Dec 9, 2025 | 63.36 | 64.89 | 63.07 | 64.65 | 64.65 | 2.34% | 1,522,787 |
| Dec 8, 2025 | 61.84 | 63.75 | 61.55 | 63.17 | 63.17 | 1.80% | 1,854,490 |
| Dec 5, 2025 | 61.81 | 62.99 | 61.62 | 62.05 | 62.05 | 0.10% | 1,406,835 |
| Dec 4, 2025 | 62.53 | 63.11 | 61.00 | 61.99 | 61.99 | -0.31% | 1,085,019 |
| Dec 3, 2025 | 58.18 | 63.05 | 58.03 | 62.18 | 62.18 | 6.91% | 2,080,186 |
| Dec 2, 2025 | 57.31 | 58.50 | 56.28 | 58.16 | 58.16 | 1.50% | 1,365,375 |
| Dec 1, 2025 | 56.72 | 58.61 | 56.66 | 57.30 | 57.30 | 0.24% | 1,389,024 |
| Nov 28, 2025 | 56.47 | 57.54 | 56.31 | 57.16 | 57.16 | 1.60% | 243,060 |
| Nov 26, 2025 | 55.71 | 57.80 | 55.71 | 56.26 | 56.26 | 0.84% | 1,045,442 |
| Nov 25, 2025 | 53.62 | 56.11 | 53.62 | 55.79 | 55.79 | 4.05% | 841,246 |
| Nov 24, 2025 | 53.90 | 54.76 | 53.17 | 53.62 | 53.62 | -0.70% | 996,890 |
| Nov 21, 2025 | 53.31 | 55.00 | 52.87 | 54.00 | 54.00 | 2.27% | 756,199 |
| Nov 20, 2025 | 53.07 | 53.99 | 52.14 | 52.80 | 52.80 | -0.79% | 1,008,888 |
| Nov 19, 2025 | 52.88 | 53.92 | 51.80 | 53.22 | 53.22 | 0.70% | 625,580 |
| Nov 18, 2025 | 52.79 | 54.00 | 52.48 | 52.85 | 52.85 | 0.21% | 802,795 |
| Nov 17, 2025 | 53.36 | 53.91 | 52.00 | 52.74 | 52.74 | -1.31% | 881,808 |
| Nov 14, 2025 | 53.20 | 53.84 | 52.13 | 53.44 | 53.44 | - | 744,520 |
| Nov 13, 2025 | 55.65 | 56.61 | 53.35 | 53.44 | 53.44 | -3.90% | 1,058,661 |
| Nov 12, 2025 | 56.04 | 57.64 | 54.66 | 55.61 | 55.61 | -0.70% | 952,568 |
| Nov 11, 2025 | 55.57 | 57.14 | 55.32 | 56.00 | 56.00 | 1.17% | 1,022,707 |
| Nov 10, 2025 | 55.33 | 57.10 | 54.99 | 55.35 | 55.35 | 0.20% | 1,386,205 |
| Nov 7, 2025 | 56.00 | 56.78 | 54.19 | 55.24 | 55.24 | -1.36% | 1,161,958 |
| Nov 6, 2025 | 57.24 | 57.36 | 54.46 | 56.00 | 56.00 | -2.44% | 1,436,351 |
| Nov 5, 2025 | 56.03 | 57.62 | 55.98 | 57.40 | 57.40 | 2.45% | 1,580,340 |
| Nov 4, 2025 | 56.57 | 57.35 | 54.65 | 56.03 | 56.03 | -0.39% | 1,879,767 |
| Nov 3, 2025 | 53.27 | 56.60 | 51.10 | 56.25 | 56.25 | 14.31% | 4,801,545 |
| Oct 31, 2025 | 50.74 | 51.74 | 48.76 | 49.21 | 49.21 | -2.75% | 3,131,513 |
| Oct 30, 2025 | 52.22 | 52.68 | 50.55 | 50.60 | 50.60 | -3.84% | 1,332,714 |
| Oct 29, 2025 | 53.11 | 53.55 | 52.04 | 52.62 | 52.62 | -2.23% | 1,374,661 |
| Oct 28, 2025 | 55.78 | 55.78 | 53.44 | 53.82 | 53.82 | -3.58% | 1,015,783 |
| Oct 27, 2025 | 54.09 | 55.97 | 53.28 | 55.82 | 55.82 | 3.14% | 1,044,625 |
| Oct 24, 2025 | 54.28 | 55.17 | 54.00 | 54.12 | 54.12 | -0.13% | 585,105 |
| Oct 23, 2025 | 56.72 | 56.72 | 54.15 | 54.19 | 54.19 | -5.77% | 1,386,488 |
| Oct 22, 2025 | 54.55 | 57.58 | 54.00 | 57.51 | 57.51 | 5.43% | 1,770,078 |
| Oct 21, 2025 | 51.87 | 54.59 | 51.62 | 54.55 | 54.55 | 5.47% | 1,468,289 |
| Oct 20, 2025 | 51.73 | 52.07 | 50.93 | 51.72 | 51.72 | 0.84% | 838,176 |
| Oct 17, 2025 | 53.56 | 53.74 | 51.24 | 51.29 | 51.29 | -4.40% | 1,448,733 |
| Oct 16, 2025 | 51.86 | 53.71 | 51.20 | 53.65 | 53.65 | 4.07% | 1,604,377 |
| Oct 15, 2025 | 51.28 | 52.12 | 50.00 | 51.55 | 51.55 | -0.06% | 1,287,190 |
| Oct 14, 2025 | 48.40 | 51.71 | 48.39 | 51.58 | 51.58 | 6.57% | 1,856,744 |