Freshpet, Inc. - Common Stock (FRPT)

Last Price64.06

Change+2.13 (3.44%)

NASDAQ · Last Trade: Jan 10th, 4:05 PM EST

Historical Prices For Freshpet, Inc. - Common Stock (FRPT)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	61.93	64.13	60.37	64.06	756,271	64.06
1/08/2026	61.43	63.59	60.38	61.93	754,671	61.93
1/07/2026	62.86	63.88	61.75	62.07	727,571	62.07
1/06/2026	60.17	62.59	59.50	62.29	940,680	62.29
1/05/2026	60.22	61.50	59.97	60.14	803,569	60.14
1/02/2026	60.64	61.10	59.72	60.15	762,272	60.15
12/31/2025	60.01	61.34	59.68	60.93	732,063	60.93
12/30/2025	62.64	62.84	60.00	60.13	1,108,618	60.13
12/29/2025	63.96	64.62	63.02	63.04	990,369	63.04
12/26/2025	63.98	64.90	63.66	64.17	467,180	64.17
12/24/2025	64.58	64.70	63.69	64.02	303,950	64.02
12/23/2025	63.48	64.72	62.90	64.51	957,816	64.51
12/22/2025	62.37	64.35	62.30	63.97	993,819	63.97
12/19/2025	65.50	65.50	62.23	62.61	1,566,488	62.61
12/18/2025	65.00	66.47	64.95	65.63	1,273,216	65.63
12/17/2025	62.85	65.55	62.85	64.88	1,823,793	64.88
12/16/2025	63.60	65.31	63.14	63.97	1,209,465	63.97
12/15/2025	62.05	64.56	61.50	63.56	1,315,285	63.56
12/12/2025	62.89	64.79	62.79	63.42	934,344	63.42
12/11/2025	64.03	65.75	62.67	62.89	908,301	62.89
12/10/2025	64.57	65.42	63.47	63.84	1,742,810	63.84
12/09/2025	63.36	64.89	63.07	64.65	1,522,776	64.65
12/08/2025	61.84	63.75	61.55	63.17	1,853,312	63.17
12/05/2025	61.81	62.99	61.62	62.05	1,406,835	62.05
12/04/2025	62.53	63.11	61.00	61.99	1,085,003	61.99
12/03/2025	58.18	63.05	58.03	62.18	2,079,151	62.18
12/02/2025	57.31	58.50	56.28	58.16	1,365,319	58.16
12/01/2025	56.72	58.61	56.66	57.30	1,389,001	57.30
11/28/2025	56.47	57.54	56.30	57.16	243,060	57.16
11/26/2025	55.71	57.80	55.71	56.26	1,045,442	56.26
11/25/2025	53.62	56.11	53.62	55.79	841,224	55.79
11/24/2025	53.90	54.76	53.17	53.62	991,293	53.62
11/21/2025	53.31	55.00	52.87	54.00	756,199	54.00
11/20/2025	53.07	53.99	52.14	52.80	1,008,888	52.80
11/19/2025	52.88	53.92	51.80	53.22	625,580	53.22
11/18/2025	52.79	54.00	52.48	52.85	802,792	52.85
11/17/2025	53.36	53.91	51.99	52.74	881,808	52.74
11/14/2025	53.20	53.84	52.13	53.44	744,520	53.44
11/13/2025	55.65	56.61	53.35	53.44	1,057,958	53.44
11/12/2025	56.04	57.64	54.66	55.61	952,402	55.61
11/11/2025	55.57	57.14	55.32	56.00	1,022,642	56.00
11/10/2025	55.33	57.10	54.99	55.35	1,386,204	55.35
11/07/2025	56.00	56.78	54.19	55.24	1,161,958	55.24
11/06/2025	57.24	57.35	54.46	56.00	1,436,338	56.00
11/05/2025	56.03	57.62	55.98	57.40	1,580,325	57.40
11/04/2025	56.57	57.35	54.65	56.03	1,879,757	56.03
11/03/2025	53.27	56.60	51.10	56.25	4,800,973	56.25
10/31/2025	50.74	51.74	48.76	49.21	3,131,513	49.21
10/30/2025	52.22	52.68	50.55	50.60	1,332,715	50.60
10/29/2025	53.11	53.55	52.04	52.62	1,749,661	52.62
10/28/2025	55.78	55.78	53.44	53.82	1,015,736	53.82
10/27/2025	54.09	55.97	53.28	55.82	1,044,620	55.82
10/24/2025	54.28	55.16	53.99	54.12	585,106	54.12
10/23/2025	56.72	56.72	54.15	54.19	1,386,482	54.19
10/22/2025	54.55	57.58	54.00	57.51	1,770,073	57.51
10/21/2025	51.87	54.59	51.62	54.55	1,468,237	54.55
10/20/2025	51.73	52.07	50.93	51.72	838,176	51.72
10/17/2025	53.56	53.74	51.24	51.29	1,448,733	51.29
10/16/2025	51.86	53.71	51.20	53.65	1,604,377	53.65
10/15/2025	51.28	52.12	50.00	51.55	1,287,186	51.55
10/14/2025	48.40	51.71	48.38	51.58	1,856,729	51.58
10/13/2025	48.40	50.00	48.20	48.40	1,591,140	48.40