Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
65.65
+0.20 (0.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Freshpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.46 | 66.49 | 64.80 | 65.65 | 65.65 | 0.31% | 648,036 |
| Apr 27, 2026 | 66.05 | 67.59 | 64.85 | 65.45 | 65.45 | -1.06% | 847,513 |
| Apr 24, 2026 | 65.64 | 66.36 | 64.60 | 66.15 | 66.15 | 0.90% | 889,789 |
| Apr 23, 2026 | 66.12 | 66.84 | 63.31 | 65.56 | 65.56 | -0.61% | 1,041,541 |
| Apr 22, 2026 | 65.64 | 67.17 | 65.50 | 65.96 | 65.96 | 1.74% | 928,305 |
| Apr 21, 2026 | 68.04 | 68.71 | 64.35 | 64.83 | 64.83 | -4.83% | 1,342,925 |
| Apr 20, 2026 | 69.19 | 69.67 | 67.58 | 68.12 | 68.12 | -1.99% | 877,475 |
| Apr 17, 2026 | 67.77 | 71.99 | 66.35 | 69.50 | 69.50 | 3.21% | 1,700,615 |
| Apr 16, 2026 | 68.47 | 69.53 | 66.50 | 67.34 | 67.34 | -2.11% | 993,972 |
| Apr 15, 2026 | 69.34 | 69.84 | 67.53 | 68.79 | 68.79 | -0.46% | 851,471 |
| Apr 14, 2026 | 68.39 | 69.74 | 67.88 | 69.11 | 69.11 | 1.26% | 1,010,609 |
| Apr 13, 2026 | 65.45 | 68.35 | 64.28 | 68.25 | 68.25 | 5.32% | 1,179,542 |
| Apr 10, 2026 | 65.88 | 67.00 | 64.07 | 64.80 | 64.80 | -2.75% | 1,198,830 |
| Apr 9, 2026 | 64.61 | 67.18 | 63.20 | 66.63 | 66.63 | 2.46% | 1,243,019 |
| Apr 8, 2026 | 66.19 | 67.23 | 63.96 | 65.03 | 65.03 | 3.16% | 2,042,474 |
| Apr 7, 2026 | 58.69 | 63.41 | 57.78 | 63.04 | 63.04 | 6.83% | 2,186,360 |
| Apr 6, 2026 | 59.53 | 59.88 | 57.06 | 59.01 | 59.01 | -0.66% | 1,219,397 |
| Apr 2, 2026 | 59.01 | 61.29 | 58.00 | 59.40 | 59.40 | -1.13% | 1,514,552 |
| Apr 1, 2026 | 58.44 | 60.85 | 56.80 | 60.08 | 60.08 | 1.90% | 1,708,478 |
| Mar 31, 2026 | 56.60 | 59.71 | 56.60 | 58.96 | 58.96 | 4.17% | 1,065,092 |
| Mar 30, 2026 | 56.66 | 57.67 | 56.01 | 56.60 | 56.60 | 1.20% | 1,199,671 |
| Mar 27, 2026 | 58.78 | 59.05 | 55.70 | 55.93 | 55.93 | -4.86% | 1,446,257 |
| Mar 26, 2026 | 59.51 | 60.12 | 57.20 | 58.79 | 58.79 | -2.18% | 1,703,423 |
| Mar 25, 2026 | 58.81 | 60.57 | 56.33 | 60.10 | 60.10 | 1.99% | 2,900,030 |
| Mar 24, 2026 | 64.68 | 66.42 | 52.31 | 58.93 | 58.93 | -8.89% | 5,193,207 |
| Mar 23, 2026 | 65.91 | 66.55 | 63.90 | 64.68 | 64.68 | 0.22% | 1,410,066 |
| Mar 20, 2026 | 64.03 | 65.25 | 62.41 | 64.54 | 64.54 | 2.17% | 1,724,775 |
| Mar 19, 2026 | 64.30 | 64.49 | 61.98 | 63.17 | 63.17 | -2.96% | 2,506,839 |
| Mar 18, 2026 | 66.65 | 67.60 | 64.86 | 65.10 | 65.10 | -3.44% | 1,859,470 |
| Mar 17, 2026 | 76.13 | 78.47 | 66.33 | 67.42 | 67.42 | -10.55% | 5,179,875 |
| Mar 16, 2026 | 77.10 | 77.88 | 73.59 | 75.37 | 75.37 | -1.61% | 1,231,077 |
| Mar 13, 2026 | 78.75 | 79.35 | 75.74 | 76.60 | 76.60 | -1.85% | 1,455,012 |
| Mar 12, 2026 | 79.68 | 80.83 | 77.98 | 78.04 | 78.04 | -2.85% | 1,579,108 |
| Mar 11, 2026 | 81.47 | 82.80 | 80.20 | 80.33 | 80.33 | -1.79% | 853,869 |
| Mar 10, 2026 | 82.67 | 83.88 | 81.40 | 81.79 | 81.79 | -1.26% | 1,050,156 |
| Mar 9, 2026 | 82.03 | 83.18 | 79.51 | 82.83 | 82.83 | 0.23% | 1,634,690 |
| Mar 6, 2026 | 84.03 | 84.06 | 81.57 | 82.64 | 82.64 | -2.99% | 1,572,678 |
| Mar 5, 2026 | 85.00 | 86.00 | 83.42 | 85.19 | 85.19 | -0.36% | 976,919 |
| Mar 4, 2026 | 84.23 | 85.72 | 82.66 | 85.50 | 85.50 | 1.65% | 1,552,106 |
| Mar 3, 2026 | 82.52 | 84.97 | 79.14 | 84.11 | 84.11 | -0.30% | 1,694,751 |
| Mar 2, 2026 | 83.18 | 85.87 | 82.51 | 84.36 | 84.36 | -0.11% | 1,714,842 |
| Feb 27, 2026 | 81.39 | 84.54 | 81.05 | 84.45 | 84.45 | 3.93% | 1,509,027 |
| Feb 26, 2026 | 80.51 | 81.39 | 79.39 | 81.26 | 81.26 | 2.05% | 1,409,017 |
| Feb 25, 2026 | 81.26 | 81.98 | 78.45 | 79.63 | 79.63 | -1.56% | 1,330,142 |
| Feb 24, 2026 | 80.94 | 82.67 | 78.26 | 80.89 | 80.89 | 2.94% | 2,582,971 |
| Feb 23, 2026 | 72.05 | 78.94 | 72.05 | 78.58 | 78.58 | 5.46% | 2,415,143 |
| Feb 20, 2026 | 73.90 | 74.90 | 72.16 | 74.51 | 74.51 | -0.21% | 2,478,731 |
| Feb 19, 2026 | 72.69 | 74.81 | 71.87 | 74.67 | 74.67 | 2.33% | 1,414,095 |
| Feb 18, 2026 | 71.39 | 73.44 | 71.38 | 72.97 | 72.97 | 1.79% | 1,944,875 |
| Feb 17, 2026 | 68.25 | 71.79 | 66.79 | 71.69 | 71.69 | 5.86% | 1,857,143 |
| Feb 13, 2026 | 69.25 | 69.58 | 66.32 | 67.72 | 67.72 | -0.25% | 981,338 |
| Feb 12, 2026 | 68.71 | 68.98 | 67.09 | 67.89 | 67.89 | -0.92% | 879,738 |
| Feb 11, 2026 | 69.33 | 70.18 | 68.36 | 68.52 | 68.52 | -1.24% | 935,364 |
| Feb 10, 2026 | 69.87 | 72.08 | 69.28 | 69.38 | 69.38 | -0.77% | 758,137 |
| Feb 9, 2026 | 69.90 | 70.59 | 68.45 | 69.92 | 69.92 | 0.03% | 971,874 |
| Feb 6, 2026 | 66.95 | 70.00 | 66.95 | 69.90 | 69.90 | 3.76% | 1,151,564 |
| Feb 5, 2026 | 69.49 | 70.18 | 65.26 | 67.37 | 67.37 | -2.64% | 1,095,199 |
| Feb 4, 2026 | 69.89 | 70.45 | 65.84 | 69.20 | 69.20 | -0.99% | 1,582,322 |
| Feb 3, 2026 | 70.53 | 73.00 | 68.73 | 69.89 | 69.89 | -0.17% | 1,193,715 |
| Feb 2, 2026 | 69.70 | 70.67 | 68.54 | 70.01 | 70.01 | 0.44% | 865,620 |
| Jan 30, 2026 | 70.82 | 70.82 | 67.64 | 69.70 | 69.70 | -0.98% | 1,824,390 |
| Jan 29, 2026 | 71.55 | 72.57 | 68.40 | 70.39 | 70.39 | -1.55% | 1,890,349 |
| Jan 28, 2026 | 72.72 | 73.19 | 70.91 | 71.50 | 71.50 | -0.69% | 1,894,725 |
| Jan 27, 2026 | 71.82 | 72.23 | 69.81 | 72.00 | 72.00 | -0.15% | 701,972 |
| Jan 26, 2026 | 72.28 | 73.00 | 70.35 | 72.11 | 72.11 | 0.78% | 1,132,798 |
| Jan 23, 2026 | 72.22 | 72.99 | 71.00 | 71.55 | 71.55 | -1.45% | 904,906 |
| Jan 22, 2026 | 69.97 | 72.85 | 69.86 | 72.60 | 72.60 | 3.92% | 1,626,285 |
| Jan 21, 2026 | 68.29 | 70.79 | 67.38 | 69.86 | 69.86 | 3.24% | 2,094,106 |
| Jan 20, 2026 | 64.20 | 68.21 | 63.48 | 67.67 | 67.67 | 5.32% | 1,855,370 |
| Jan 16, 2026 | 62.95 | 64.93 | 62.52 | 64.25 | 64.25 | 1.56% | 751,745 |
| Jan 15, 2026 | 63.21 | 63.76 | 62.25 | 63.26 | 63.26 | 0.09% | 1,130,977 |
| Jan 14, 2026 | 63.29 | 64.49 | 60.98 | 63.20 | 63.20 | -0.86% | 897,295 |
| Jan 13, 2026 | 64.02 | 64.44 | 62.88 | 63.75 | 63.75 | -0.62% | 528,650 |
| Jan 12, 2026 | 64.16 | 65.40 | 62.88 | 64.15 | 64.15 | 0.14% | 937,860 |
| 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 |