Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
62.05
+0.06 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
63.00
+0.95 (1.53%)
After-hours: Dec 5, 2025, 7:05 PM EST
Freshpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.81 | 62.99 | 61.62 | 62.05 | 62.05 | 0.10% | 1,387,155 |
| Dec 4, 2025 | 62.53 | 63.11 | 61.00 | 61.99 | 61.99 | -0.31% | 1,084,992 |
| Dec 3, 2025 | 58.18 | 63.05 | 58.03 | 62.18 | 62.18 | 6.91% | 1,937,224 |
| Dec 2, 2025 | 57.31 | 58.50 | 56.28 | 58.16 | 58.16 | 1.50% | 1,365,319 |
| Dec 1, 2025 | 56.72 | 58.61 | 56.66 | 57.30 | 57.30 | 0.24% | 1,389,009 |
| 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 |
| Oct 13, 2025 | 48.40 | 50.00 | 48.20 | 48.40 | 48.40 | 0.10% | 1,591,141 |
| Oct 10, 2025 | 50.17 | 51.11 | 48.30 | 48.35 | 48.35 | -3.32% | 1,299,968 |
| Oct 9, 2025 | 48.50 | 50.08 | 48.37 | 50.01 | 50.01 | 1.01% | 1,922,037 |
| Oct 8, 2025 | 48.30 | 51.53 | 46.76 | 49.51 | 49.51 | -6.36% | 3,276,062 |
| Oct 7, 2025 | 53.70 | 54.42 | 52.70 | 52.87 | 52.87 | -0.73% | 729,474 |
| Oct 6, 2025 | 53.83 | 54.56 | 52.06 | 53.26 | 53.26 | -0.45% | 1,044,554 |
| Oct 3, 2025 | 53.63 | 54.23 | 52.51 | 53.50 | 53.50 | 0.38% | 1,206,194 |
| Oct 2, 2025 | 54.22 | 54.42 | 52.29 | 53.30 | 53.30 | -1.48% | 1,283,880 |
| Oct 1, 2025 | 55.21 | 56.01 | 53.75 | 54.10 | 54.10 | -1.83% | 1,955,217 |
| Sep 30, 2025 | 52.57 | 55.18 | 52.57 | 55.11 | 55.11 | 5.15% | 2,599,936 |
| Sep 29, 2025 | 49.85 | 52.47 | 49.53 | 52.41 | 52.41 | 5.50% | 1,923,855 |
| Sep 26, 2025 | 49.09 | 49.82 | 48.42 | 49.68 | 49.68 | 0.87% | 1,544,940 |
| Sep 25, 2025 | 48.98 | 49.52 | 48.41 | 49.25 | 49.25 | -0.30% | 1,618,851 |
| Sep 24, 2025 | 49.38 | 50.35 | 49.10 | 49.40 | 49.40 | 0.30% | 1,143,401 |
| Sep 23, 2025 | 51.42 | 51.66 | 49.20 | 49.25 | 49.25 | -3.47% | 1,283,450 |
| Sep 22, 2025 | 51.16 | 51.54 | 50.15 | 51.02 | 51.02 | -0.74% | 1,381,689 |
| Sep 19, 2025 | 52.75 | 52.93 | 50.93 | 51.40 | 51.40 | -1.38% | 2,129,288 |
| Sep 18, 2025 | 53.74 | 53.95 | 51.90 | 52.12 | 52.12 | -2.43% | 1,489,624 |
| Sep 17, 2025 | 53.77 | 55.89 | 53.35 | 53.42 | 53.42 | -1.13% | 1,659,764 |
| Sep 16, 2025 | 52.65 | 54.22 | 52.09 | 54.03 | 54.03 | 2.97% | 1,850,556 |
| Sep 15, 2025 | 54.38 | 54.80 | 52.16 | 52.47 | 52.47 | -4.29% | 1,585,935 |
| Sep 12, 2025 | 53.91 | 55.55 | 53.91 | 54.82 | 54.82 | 3.05% | 1,354,981 |
| Sep 11, 2025 | 53.41 | 54.07 | 52.96 | 53.20 | 53.20 | -0.39% | 1,803,418 |
| Sep 10, 2025 | 56.83 | 57.00 | 52.70 | 53.41 | 53.41 | -6.35% | 1,921,284 |
| Sep 9, 2025 | 55.20 | 57.13 | 55.19 | 57.03 | 57.03 | 2.35% | 1,110,398 |
| Sep 8, 2025 | 54.68 | 56.36 | 52.46 | 55.72 | 55.72 | 0.81% | 1,804,682 |
| Sep 5, 2025 | 53.61 | 55.32 | 53.31 | 55.27 | 55.27 | 3.81% | 1,271,492 |
| Sep 4, 2025 | 53.30 | 53.77 | 52.27 | 53.24 | 53.24 | 0.21% | 1,616,411 |
| Sep 3, 2025 | 54.13 | 54.86 | 53.07 | 53.13 | 53.13 | -2.83% | 2,702,281 |
| Sep 2, 2025 | 55.07 | 56.41 | 53.49 | 54.68 | 54.68 | -2.04% | 1,953,384 |
| Aug 29, 2025 | 56.56 | 57.10 | 55.75 | 55.82 | 55.82 | -1.83% | 1,231,379 |
| Aug 28, 2025 | 57.61 | 58.20 | 56.06 | 56.86 | 56.86 | -1.04% | 1,134,177 |
| Aug 27, 2025 | 57.67 | 58.30 | 57.07 | 57.46 | 57.46 | -1.07% | 899,942 |
| Aug 26, 2025 | 56.30 | 58.52 | 55.77 | 58.08 | 58.08 | 3.18% | 1,703,811 |
| Aug 25, 2025 | 61.61 | 61.95 | 56.08 | 56.29 | 56.29 | -10.11% | 2,929,084 |
| Aug 22, 2025 | 60.75 | 63.07 | 60.75 | 62.62 | 62.62 | 3.59% | 904,421 |
| Aug 21, 2025 | 60.57 | 61.00 | 59.23 | 60.45 | 60.45 | -0.74% | 1,415,537 |
| Aug 20, 2025 | 61.89 | 62.66 | 60.08 | 60.90 | 60.90 | -2.25% | 1,001,246 |
| Aug 19, 2025 | 62.44 | 63.56 | 61.61 | 62.30 | 62.30 | 0.45% | 767,010 |
| Aug 18, 2025 | 61.30 | 63.63 | 60.50 | 62.02 | 62.02 | 1.27% | 1,068,061 |
| Aug 15, 2025 | 63.25 | 65.67 | 61.12 | 61.24 | 61.24 | -3.24% | 1,174,425 |
| Aug 14, 2025 | 63.77 | 63.77 | 61.75 | 63.29 | 63.29 | -1.45% | 1,441,663 |
| Aug 13, 2025 | 62.49 | 64.49 | 61.81 | 64.22 | 64.22 | 2.42% | 715,418 |
| Aug 12, 2025 | 62.32 | 63.77 | 62.23 | 62.70 | 62.70 | 0.53% | 922,013 |
| Aug 11, 2025 | 62.78 | 64.16 | 61.60 | 62.37 | 62.37 | -0.59% | 1,168,424 |
| Aug 8, 2025 | 64.00 | 64.54 | 62.27 | 62.74 | 62.74 | -1.94% | 1,022,021 |
| Aug 7, 2025 | 64.17 | 65.15 | 63.62 | 63.98 | 63.98 | 0.46% | 870,289 |
| Aug 6, 2025 | 67.43 | 67.82 | 63.61 | 63.69 | 63.69 | -5.53% | 1,526,776 |
| Aug 5, 2025 | 70.33 | 70.53 | 67.19 | 67.42 | 67.42 | -3.67% | 2,276,532 |
| Aug 4, 2025 | 76.41 | 77.15 | 68.50 | 69.99 | 69.99 | 6.29% | 3,528,260 |
| Aug 1, 2025 | 68.00 | 68.53 | 64.69 | 65.85 | 65.85 | -3.62% | 2,948,607 |
| Jul 31, 2025 | 72.28 | 72.28 | 67.91 | 68.32 | 68.32 | -3.86% | 1,026,074 |
| Jul 30, 2025 | 71.38 | 72.14 | 69.97 | 71.06 | 71.06 | 0.18% | 966,429 |
| Jul 29, 2025 | 70.07 | 72.26 | 69.71 | 70.93 | 70.93 | 1.23% | 1,121,167 |
| Jul 28, 2025 | 70.76 | 72.42 | 69.04 | 70.07 | 70.07 | -0.98% | 1,748,505 |
| Jul 25, 2025 | 71.74 | 71.83 | 69.80 | 70.76 | 70.76 | -1.38% | 1,070,673 |
| Jul 24, 2025 | 74.08 | 74.70 | 71.60 | 71.75 | 71.75 | -3.70% | 1,166,612 |
| Jul 23, 2025 | 73.92 | 76.37 | 73.56 | 74.51 | 74.51 | 1.73% | 1,894,428 |
| Jul 22, 2025 | 68.69 | 74.09 | 68.69 | 73.24 | 73.24 | 7.52% | 1,975,219 |
| Jul 21, 2025 | 70.63 | 70.85 | 68.00 | 68.12 | 68.12 | -3.81% | 1,012,813 |
| Jul 18, 2025 | 72.58 | 72.90 | 70.59 | 70.82 | 70.82 | -1.57% | 1,055,749 |
| Jul 17, 2025 | 70.17 | 72.57 | 69.67 | 71.95 | 71.95 | 3.69% | 918,939 |