Freshpet, Inc. (FRPT)
NASDAQ: FRPT · Real-Time Price · USD
57.43
+4.05 (7.59%)
At close: Jun 26, 2026, 4:00 PM EDT
57.67
+0.24 (0.42%)
After-hours: Jun 26, 2026, 7:04 PM EDT
Freshpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.55 | 57.87 | 52.55 | 57.43 | 57.43 | 7.59% | 2,386,629 |
| Jun 25, 2026 | 52.60 | 54.08 | 52.60 | 53.38 | 53.38 | 1.21% | 976,064 |
| Jun 24, 2026 | 53.42 | 54.53 | 51.68 | 52.74 | 52.74 | -1.18% | 1,289,008 |
| Jun 23, 2026 | 51.39 | 53.45 | 51.13 | 53.37 | 53.37 | 4.81% | 1,345,067 |
| Jun 22, 2026 | 55.49 | 55.49 | 50.50 | 50.92 | 50.92 | -7.44% | 2,159,474 |
| Jun 18, 2026 | 56.34 | 56.86 | 54.77 | 55.01 | 55.01 | -1.17% | 1,633,805 |
| Jun 17, 2026 | 56.85 | 57.93 | 55.35 | 55.66 | 55.66 | -2.50% | 960,924 |
| Jun 16, 2026 | 54.45 | 57.57 | 54.09 | 57.09 | 57.09 | 4.77% | 1,346,188 |
| Jun 15, 2026 | 53.45 | 55.60 | 53.06 | 54.49 | 54.49 | 3.48% | 1,440,230 |
| Jun 12, 2026 | 52.15 | 53.48 | 51.50 | 52.66 | 52.66 | 0.84% | 779,152 |
| Jun 11, 2026 | 50.23 | 52.91 | 49.45 | 52.22 | 52.22 | 3.20% | 1,228,720 |
| Jun 10, 2026 | 51.08 | 52.03 | 50.44 | 50.60 | 50.60 | -1.08% | 1,352,929 |
| Jun 9, 2026 | 51.61 | 53.46 | 50.83 | 51.15 | 51.15 | -0.49% | 1,177,849 |
| Jun 8, 2026 | 49.28 | 52.37 | 48.65 | 51.40 | 51.40 | 3.34% | 1,853,988 |
| Jun 5, 2026 | 49.58 | 50.41 | 48.49 | 49.74 | 49.74 | 1.06% | 1,561,613 |
| Jun 4, 2026 | 50.40 | 51.21 | 48.01 | 49.22 | 49.22 | -1.56% | 1,614,466 |
| Jun 3, 2026 | 49.88 | 51.17 | 49.00 | 50.00 | 50.00 | 0.28% | 1,800,116 |
| Jun 2, 2026 | 49.23 | 50.67 | 47.51 | 49.86 | 49.86 | 0.89% | 1,560,067 |
| Jun 1, 2026 | 50.62 | 50.83 | 48.92 | 49.42 | 49.42 | -4.22% | 1,656,224 |
| May 29, 2026 | 52.92 | 53.46 | 51.45 | 51.60 | 51.60 | -2.81% | 1,415,851 |
| May 28, 2026 | 51.72 | 53.61 | 51.36 | 53.09 | 53.09 | 1.45% | 1,473,137 |
| May 27, 2026 | 50.99 | 52.72 | 50.70 | 52.33 | 52.33 | 2.61% | 2,407,892 |
| May 26, 2026 | 51.66 | 52.10 | 50.57 | 51.00 | 51.00 | -1.12% | 1,934,657 |
| May 22, 2026 | 51.18 | 51.62 | 50.00 | 51.58 | 51.58 | 0.55% | 1,708,637 |
| May 21, 2026 | 51.00 | 51.70 | 48.97 | 51.30 | 51.30 | 6.10% | 2,691,341 |
| May 20, 2026 | 47.52 | 48.66 | 46.45 | 48.35 | 48.35 | 2.03% | 2,162,155 |
| May 19, 2026 | 48.65 | 49.28 | 47.00 | 47.39 | 47.39 | -2.19% | 1,616,691 |
| May 18, 2026 | 50.04 | 51.83 | 47.84 | 48.45 | 48.45 | -1.82% | 1,548,080 |
| May 15, 2026 | 49.09 | 49.95 | 47.81 | 49.35 | 49.35 | 0.02% | 1,362,043 |
| May 14, 2026 | 48.64 | 50.50 | 48.55 | 49.34 | 49.34 | 1.46% | 2,085,457 |
| May 13, 2026 | 50.63 | 51.13 | 47.95 | 48.63 | 48.63 | -5.15% | 2,220,993 |
| May 12, 2026 | 50.16 | 52.37 | 49.57 | 51.27 | 51.27 | 3.28% | 2,078,496 |
| May 11, 2026 | 52.85 | 53.37 | 49.58 | 49.64 | 49.64 | -6.48% | 1,888,324 |
| May 8, 2026 | 55.79 | 55.89 | 52.13 | 53.08 | 53.08 | -4.99% | 1,869,781 |
| May 7, 2026 | 56.99 | 57.94 | 55.30 | 55.87 | 55.87 | 1.72% | 2,859,699 |
| May 6, 2026 | 61.88 | 62.00 | 52.73 | 54.93 | 54.93 | -8.72% | 4,818,015 |
| May 5, 2026 | 63.55 | 64.28 | 60.08 | 60.17 | 60.17 | -5.33% | 2,040,488 |
| May 4, 2026 | 62.99 | 65.00 | 61.97 | 63.56 | 63.56 | -2.44% | 1,195,394 |
| May 1, 2026 | 67.38 | 67.96 | 64.92 | 65.15 | 65.15 | -3.31% | 951,761 |
| Apr 30, 2026 | 66.51 | 67.81 | 65.76 | 67.38 | 67.38 | 1.87% | 952,836 |
| Apr 29, 2026 | 65.16 | 66.40 | 64.84 | 66.14 | 66.14 | 0.75% | 1,035,510 |
| 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 |