FRPT
Freshpet (FRPT)
NASDAQ
$70.38-$3.58 (-4.85%)
Price as of Aug 21, 2026 7:48 PM EDT
  • $3.6B
    Market Cap
  • 18.12%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +26.18%
    Low Price$57.54
    High Price$75.03
  • 3 Months
    +44.18%
    Low Price$49.22
    High Price$75.03
  • 1 Year
    +18.12%
    Low Price$47.39
    High Price$85.50
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
74.34
74.60
72.98
73.97
-0.22%
1,077,074
08/20/2026
73.90
75.52
73.73
74.13
-1.20%
1,368,328
08/19/2026
73.58
75.63
72.85
75.03
+3.30%
1,346,043
08/18/2026
72.79
73.26
71.87
72.63
-0.03%
711,398
08/17/2026
71.86
74.15
71.40
72.65
-0.15%
1,213,866
08/14/2026
72.82
73.66
72.23
72.76
+0.04%
1,028,591
08/13/2026
72.54
73.67
71.77
72.73
+0.58%
764,069
08/12/2026
71.79
73.30
70.64
72.31
+0.78%
1,130,061
08/11/2026
67.41
73.17
67.41
71.75
+5.87%
1,800,117
08/10/2026
66.20
69.24
66.20
67.77
+1.29%
1,085,444
08/07/2026
67.16
67.97
66.16
66.91
+0.27%
906,890
08/06/2026
68.33
70.01
66.55
66.73
-6.63%
1,895,085
08/05/2026
66.60
74.04
64.95
71.47
+14.57%
6,436,146
08/05/2026
$0.39 Earnings
08/04/2026
60.12
63.59
59.71
62.38
+4.63%
2,159,774
08/03/2026
60.00
60.72
57.57
59.62
+0.13%
2,004,541
07/31/2026
60.54
61.40
59.19
59.54
-1.98%
723,020
07/30/2026
60.80
61.10
58.60
60.74
-1.94%
735,749
07/29/2026
60.55
62.73
60.55
61.94
+1.18%
899,859
07/28/2026
60.94
62.62
60.15
61.22
+2.89%
1,115,676
07/27/2026
58.43
60.53
58.16
59.50
+3.41%
997,443
07/24/2026
56.14
58.08
55.37
57.54
+1.55%
1,057,910
07/23/2026
57.12
58.89
56.33
56.66
-1.82%
892,978
07/22/2026
58.62
58.81
57.01
57.71
-1.55%
782,621
07/21/2026
56.69
58.88
56.34
58.62
+2.93%
1,114,399
07/20/2026
56.97
57.31
55.90
56.95
+0.55%
770,155
07/17/2026
56.41
57.78
54.47
56.64
-0.51%
1,163,719
07/16/2026
56.92
57.99
56.37
56.93
+1.24%
829,715
07/15/2026
55.04
57.57
54.68
56.23
+3.69%
1,007,685
07/14/2026
55.59
55.95
53.86
54.23
-3.02%
834,195
07/13/2026
53.61
58.39
53.55
55.92
+4.29%
1,699,550
07/10/2026
55.61
55.99
53.48
53.62
-3.34%
818,652
07/09/2026
53.67
56.10
53.02
55.47
+2.25%
978,586
07/08/2026
54.05
54.86
52.38
54.25
-0.48%
1,649,653
07/07/2026
55.07
55.90
53.54
54.51
+0.78%
1,356,850
07/06/2026
56.31
56.45
53.23
54.09
-4.06%
1,470,079
07/02/2026
56.75
57.81
54.96
56.38
+0.68%
1,918,332
07/01/2026
59.20
60.63
52.22
56.00
-5.28%
2,951,631
06/30/2026
60.55
60.55
58.18
59.12
-2.51%
1,802,269
06/29/2026
57.93
60.78
57.63
60.64
+5.59%
1,918,057
06/26/2026
52.55
57.87
52.55
57.43
+7.59%
2,445,014
06/25/2026
52.60
54.08
52.60
53.38
+1.21%
977,274
06/24/2026
53.42
54.53
51.68
52.74
-1.18%
1,289,008
06/23/2026
51.39
53.45
51.13
53.37
+4.81%
1,345,067
06/22/2026
55.49
55.49
50.50
50.92
-7.44%
2,159,474
06/18/2026
56.34
56.86
54.77
55.01
-1.17%
1,633,805
06/17/2026
56.85
57.93
55.35
55.66
-2.50%
960,924
06/16/2026
54.45
57.57
54.09
57.09
+4.77%
1,346,188
06/15/2026
53.45
55.60
53.06
54.49
+3.48%
1,440,230
06/12/2026
52.15
53.48
51.50
52.66
+0.84%
779,152
06/11/2026
50.23
52.91
49.45
52.22
+3.20%
1,228,720
06/10/2026
51.08
52.03
50.44
50.60
-1.08%
1,352,929
06/09/2026
51.61
53.46
50.83
51.15
-0.49%
1,177,849
06/08/2026
49.28
52.37
48.65
51.40
+3.34%
1,853,988
06/05/2026
49.58
50.41
48.49
49.74
+1.06%
1,561,613
06/04/2026
50.40
51.21
48.01
49.22
-1.56%
1,614,466
06/03/2026
49.88
51.17
49.00
50.00
+0.28%
1,798,490
06/02/2026
49.23
50.67
47.50
49.86
+0.89%
1,560,067
06/01/2026
50.62
50.83
48.92
49.42
-4.22%
1,656,224
05/29/2026
52.92
53.46
51.45
51.60
-2.81%
1,415,851
05/28/2026
51.72
53.61
51.36
53.09
+1.45%
1,473,137
05/27/2026
50.99
52.72
50.70
52.33
+2.61%
2,407,592
05/26/2026
51.66
52.10
50.57
51.00
-1.12%
1,934,657
05/22/2026
51.18
51.62
50.00
51.58
+0.55%
1,708,637
05/21/2026
51.00
51.70
48.97
51.30
+6.10%
2,686,936
05/20/2026
47.52
48.66
46.45
48.35
+2.03%
2,162,155
05/19/2026
48.65
49.28
47.00
47.39
-2.19%
1,616,691
05/18/2026
50.04
51.83
47.84
48.45
-1.82%
1,548,080
05/15/2026
49.09
49.95
47.81
49.35
+0.02%
1,362,043
05/14/2026
48.64
50.50
48.55
49.34
+1.46%
2,085,457
05/13/2026
50.63
51.13
47.95
48.63
-5.15%
2,220,993
05/12/2026
50.16
52.37
49.57
51.27
+3.28%
2,078,496
05/11/2026
52.85
53.37
49.58
49.64
-6.48%
1,888,324
05/08/2026
55.79
55.89
52.13
53.08
-4.99%
1,869,781
05/07/2026
56.99
57.94
55.30
55.87
+1.72%
2,859,699
05/06/2026
61.88
62.00
52.73
54.93
-8.72%
4,911,315
05/06/2026
$0.91 Earnings
05/05/2026
63.55
64.28
60.08
60.17
-5.33%
2,040,488
05/04/2026
62.99
65.00
61.97
63.56
-2.44%
1,195,394
05/01/2026
67.38
67.96
64.92
65.15
-3.31%
951,761
04/30/2026
66.51
67.81
65.76
67.38
+1.87%
952,836
04/29/2026
65.16
66.40
64.84
66.14
+0.75%
1,035,510
04/28/2026
65.46
66.49
64.80
65.65
+0.31%
648,036
04/27/2026
66.05
67.59
64.85
65.45
-1.06%
847,508
04/24/2026
65.64
66.36
64.60
66.15
+0.90%
889,789
04/23/2026
66.12
66.84
63.31
65.56
-0.61%
1,041,541
04/22/2026
65.64
67.17
65.50
65.96
+1.74%
928,305
04/21/2026
68.04
68.71
64.35
64.83
-4.83%
1,342,909
04/20/2026
69.19
69.67
67.58
68.12
-1.99%
877,475
04/17/2026
67.77
71.99
66.35
69.50
+3.21%
1,700,615
04/16/2026
68.47
69.53
66.50
67.34
-2.11%
993,972
04/15/2026
69.34
69.84
67.53
68.79
-0.46%
851,471
04/14/2026
68.39
69.74
67.88
69.11
+1.26%
1,010,609
04/13/2026
65.45
68.35
64.28
68.25
+5.32%
1,179,542
04/10/2026
65.88
67.00
64.07
64.80
-2.75%
1,198,830
04/09/2026
64.61
67.18
63.20
66.63
+2.46%
1,243,019
04/08/2026
66.19
67.23
63.96
65.03
+3.16%
2,042,474
04/07/2026
58.69
63.41
57.78
63.04
+6.83%
2,186,360
04/06/2026
59.53
59.88
57.06
59.01
-0.66%
1,219,397
04/02/2026
59.01
61.29
58.00
59.40
-1.13%
1,514,552