Freshpet, Inc. - Common Stock (FRPT)
145.87
+1.55 (1.07%)
Freshpet Inc is a company that specializes in producing and marketing fresh, refrigerated pet food
By using high-quality, natural ingredients without artificial preservatives, Freshpet aims to provide healthier meal options for pets, responding to the growing consumer demand for premium pet nutrition. Its product range includes various recipes tailored for dogs and cats, available in convenient formats such as rolls, bags, and trays. Freshpet operates its own production facilities to ensure the freshness and safety of its offerings, and its products are distributed through a network of retailers across the United States and beyond, emphasizing a commitment to the well-being of pets and their families.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/03/2025 | 144.00 | 146.22 | 141.27 | 145.87 | 594,775 | 145.87 |
| 1/02/2025 | 148.23 | 150.56 | 143.73 | 144.32 | 610,618 | 144.32 |
| 12/31/2024 | 149.49 | 0.00 | 149.49 | 148.11 | 0 | 148.11 |
| 12/30/2024 | 145.56 | 149.70 | 143.30 | 149.49 | 942,382 | 149.49 |
| 12/27/2024 | 144.93 | 146.54 | 143.39 | 146.36 | 273,817 | 146.36 |
| 12/26/2024 | 144.41 | 146.74 | 143.74 | 146.06 | 422,788 | 146.06 |
| 12/24/2024 | 144.34 | 146.08 | 143.92 | 145.17 | 180,686 | 145.17 |
| 12/23/2024 | 143.22 | 143.79 | 140.67 | 143.77 | 471,357 | 143.77 |
| 12/20/2024 | 140.40 | 143.90 | 140.40 | 143.71 | 626,362 | 143.71 |
| 12/19/2024 | 140.76 | 143.48 | 139.43 | 142.22 | 337,075 | 142.22 |
| 12/18/2024 | 146.27 | 146.68 | 140.40 | 140.67 | 507,460 | 140.67 |
| 12/17/2024 | 145.95 | 146.59 | 143.00 | 146.38 | 519,427 | 146.38 |
| 12/16/2024 | 146.63 | 149.06 | 145.09 | 147.06 | 414,946 | 147.06 |
| 12/13/2024 | 146.05 | 148.31 | 144.57 | 146.89 | 458,224 | 146.89 |
| 12/12/2024 | 146.69 | 147.61 | 145.28 | 145.69 | 470,893 | 145.69 |
| 12/11/2024 | 147.79 | 148.41 | 145.70 | 146.44 | 653,952 | 146.44 |
| 12/10/2024 | 149.27 | 150.26 | 146.30 | 147.25 | 749,716 | 147.25 |
| 12/09/2024 | 154.10 | 155.01 | 149.19 | 149.71 | 504,060 | 149.71 |
| 12/06/2024 | 154.83 | 155.87 | 153.11 | 154.37 | 448,301 | 154.37 |
| 12/05/2024 | 155.64 | 155.66 | 152.26 | 154.23 | 429,749 | 154.23 |
| 12/04/2024 | 155.84 | 159.17 | 155.22 | 156.42 | 467,498 | 156.42 |
| 12/03/2024 | 153.80 | 156.75 | 153.58 | 156.49 | 359,185 | 156.49 |
| 12/02/2024 | 151.06 | 157.08 | 151.06 | 154.25 | 433,356 | 154.25 |
| 11/29/2024 | 153.43 | 153.97 | 152.39 | 153.05 | 186,887 | 153.05 |
| 11/27/2024 | 155.94 | 156.35 | 152.87 | 153.24 | 323,216 | 153.24 |
| 11/26/2024 | 154.94 | 158.42 | 154.94 | 155.92 | 343,724 | 155.92 |
| 11/25/2024 | 158.19 | 160.91 | 154.47 | 154.68 | 801,060 | 154.68 |
| 11/22/2024 | 157.76 | 157.95 | 155.46 | 156.76 | 565,460 | 156.76 |
| 11/21/2024 | 152.53 | 156.93 | 152.01 | 156.57 | 451,640 | 156.57 |
| 11/20/2024 | 156.00 | 156.00 | 151.97 | 153.00 | 419,650 | 153.00 |
| 11/19/2024 | 150.00 | 157.95 | 149.80 | 156.38 | 737,644 | 156.38 |
| 11/18/2024 | 149.81 | 152.36 | 149.18 | 150.49 | 288,478 | 150.49 |
| 11/15/2024 | 150.64 | 151.26 | 148.84 | 150.00 | 456,247 | 150.00 |
| 11/14/2024 | 153.75 | 153.75 | 150.10 | 150.83 | 397,638 | 150.83 |
| 11/13/2024 | 155.46 | 156.91 | 153.50 | 153.73 | 429,383 | 153.73 |
| 11/12/2024 | 156.44 | 156.95 | 154.31 | 155.08 | 358,407 | 155.08 |
| 11/11/2024 | 157.18 | 159.01 | 156.12 | 156.44 | 391,428 | 156.44 |
| 11/08/2024 | 153.39 | 159.12 | 152.90 | 156.45 | 874,429 | 156.45 |
| 11/07/2024 | 154.74 | 155.40 | 149.26 | 153.22 | 925,768 | 153.22 |
| 11/06/2024 | 155.00 | 157.10 | 153.73 | 155.26 | 1,070,459 | 155.26 |
| 11/05/2024 | 152.82 | 154.80 | 149.30 | 151.59 | 860,044 | 151.59 |
| 11/04/2024 | 136.00 | 154.67 | 135.37 | 150.57 | 2,210,734 | 150.57 |
| 11/01/2024 | 133.35 | 135.04 | 129.66 | 133.69 | 753,844 | 133.69 |
| 10/31/2024 | 133.56 | 134.53 | 132.11 | 132.54 | 423,664 | 132.54 |
| 10/30/2024 | 133.71 | 134.28 | 132.30 | 134.03 | 370,003 | 134.03 |
| 10/29/2024 | 133.64 | 134.97 | 132.86 | 134.08 | 279,363 | 134.08 |
| 10/28/2024 | 134.58 | 135.63 | 134.00 | 134.68 | 263,659 | 134.68 |
| 10/25/2024 | 133.00 | 134.33 | 132.62 | 133.64 | 296,145 | 133.64 |
| 10/24/2024 | 134.24 | 134.24 | 132.14 | 133.00 | 250,636 | 133.00 |
| 10/23/2024 | 133.15 | 134.41 | 131.60 | 133.26 | 482,967 | 133.26 |
| 10/22/2024 | 135.97 | 135.97 | 133.82 | 134.21 | 349,849 | 134.21 |
| 10/21/2024 | 139.98 | 139.98 | 134.20 | 136.86 | 903,305 | 136.86 |
| 10/18/2024 | 139.90 | 140.25 | 137.84 | 139.53 | 381,113 | 139.53 |
| 10/17/2024 | 142.84 | 142.84 | 139.21 | 139.29 | 273,986 | 139.29 |
| 10/16/2024 | 144.11 | 144.11 | 140.45 | 142.06 | 313,247 | 142.06 |
| 10/15/2024 | 144.44 | 145.68 | 143.31 | 144.05 | 339,846 | 144.05 |
| 10/14/2024 | 141.80 | 144.63 | 141.26 | 144.14 | 331,574 | 144.14 |
| 10/11/2024 | 140.08 | 144.07 | 140.00 | 141.98 | 328,320 | 141.98 |
| 10/10/2024 | 139.38 | 139.74 | 137.00 | 139.65 | 305,642 | 139.65 |
| 10/09/2024 | 138.12 | 140.94 | 136.08 | 139.14 | 297,266 | 139.14 |
| 10/08/2024 | 137.24 | 139.21 | 136.12 | 137.09 | 340,127 | 137.09 |
| 10/07/2024 | 141.90 | 144.35 | 135.78 | 137.05 | 470,121 | 137.05 |