MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRPT — Freshpet, Inc.
NasdaqFreshpet, Inc.
$60.26
+2.54(+4.40%)
- O
- 58.51
- H
- 61.44
- L
- 57.84
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$60.26
Period Return-16.7%
Period High$89.80
Period Low$46.45
Avg Daily Volume1.40M
Total Trading Days365
FRPT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.51 | $61.44 | $57.84 | $60.26 | +$2.54 | +4.40% | 1,209,179 | $60.37 | $57.84 $61.44 |
| Oct 1, 2026 | $57.08 | $58.64 | $57.00 | $57.72 | +$0.16 | +0.28% | 1,106,849 | $57.78 | $57.00 $58.64 |
| Sep 30, 2026 | $57.47 | $57.79 | $56.61 | $57.56 | +$0.41 | +0.72% | 844,910 | $57.44 | $56.61 $57.79 |
| Sep 29, 2026 | $56.67 | $57.87 | $56.12 | $57.15 | $-0.02 | -0.03% | 936,655 | $56.88 | $56.12 $57.87 |
| Sep 28, 2026 | $56.83 | $57.53 | $56.00 | $57.17 | $-0.74 | -1.28% | 759,163 | $57.01 | $56.00 $57.53 |
| Sep 25, 2026 | $58.27 | $58.39 | $56.35 | $57.91 | $-0.40 | -0.69% | 1,042,344 | $57.39 | $56.35 $58.39 |
| Sep 24, 2026 | $59.47 | $59.94 | $57.77 | $58.31 | $-0.90 | -1.52% | 812,051 | $58.33 | $57.77 $59.94 |
| Sep 23, 2026 | $60.13 | $60.74 | $59.03 | $59.21 | $-0.92 | -1.53% | 917,069 | $59.58 | $59.03 $60.74 |
| Sep 22, 2026 | $62.13 | $62.58 | $59.83 | $60.13 | $-1.24 | -2.02% | 1,197,754 | $60.47 | $59.83 $62.58 |
| Sep 21, 2026 | $61.44 | $63.07 | $61.31 | $61.37 | $-0.07 | -0.11% | 1,218,468 | $62.02 | $61.31 $63.07 |
| Sep 18, 2026 | $61.16 | $62.26 | $60.56 | $61.44 | $-0.13 | -0.21% | 1,639,560 | $61.39 | $60.56 $62.26 |
| Sep 17, 2026 | $63.28 | $63.38 | $61.04 | $61.57 | $-0.46 | -0.74% | 1,121,815 | $61.77 | $61.04 $63.38 |
| Sep 16, 2026 | $61.85 | $63.17 | $61.10 | $62.03 | $-0.66 | -1.05% | 1,065,746 | $62.24 | $61.10 $63.17 |
| Sep 15, 2026 | $63.67 | $63.81 | $62.15 | $62.69 | $-1.08 | -1.69% | 1,061,828 | $62.71 | $62.15 $63.81 |
| Sep 14, 2026 | $64.45 | $66.00 | $63.66 | $63.77 | +$0.03 | +0.05% | 870,369 | $64.38 | $63.66 $66.00 |
| Sep 11, 2026 | $65.52 | $66.75 | $63.37 | $63.74 | $-1.43 | -2.19% | 1,090,692 | $64.69 | $63.37 $66.75 |
| Sep 10, 2026 | $66.50 | $67.24 | $65.04 | $65.17 | $-2.04 | -3.04% | 1,383,525 | $65.94 | $65.04 $67.24 |
| Sep 9, 2026 | $66.85 | $69.84 | $66.78 | $67.21 | $-0.07 | -0.10% | 1,089,753 | $68.12 | $66.78 $69.84 |
| Sep 8, 2026 | $70.27 | $70.27 | $67.28 | $67.28 | $-2.96 | -4.21% | 941,827 | $68.22 | $67.28 $70.27 |
| Sep 4, 2026 | $68.91 | $71.13 | $68.79 | $70.24 | +$0.56 | +0.80% | 763,398 | $70.22 | $68.79 $71.13 |
| Sep 3, 2026 | $71.40 | $71.74 | $68.23 | $69.68 | $-1.09 | -1.53% | 1,222,221 | $69.54 | $68.23 $71.74 |
| Sep 2, 2026 | $70.30 | $72.19 | $69.89 | $70.77 | +$0.46 | +0.65% | 820,120 | $71.18 | $69.89 $72.19 |
| Sep 1, 2026 | $70.07 | $70.93 | $69.21 | $70.31 | +$0.45 | +0.64% | 1,000,377 | $70.23 | $69.21 $70.93 |
| Aug 31, 2026 | $70.04 | $71.50 | $69.41 | $69.86 | $-0.96 | -1.36% | 1,430,906 | $70.03 | $69.41 $71.50 |
| Aug 28, 2026 | $72.33 | $73.28 | $70.26 | $70.82 | $-1.96 | -2.69% | 1,118,507 | $71.07 | $70.26 $73.28 |
| Aug 27, 2026 | $74.12 | $74.13 | $71.72 | $72.78 | $-2.11 | -2.82% | 1,254,757 | $72.49 | $71.72 $74.13 |
| Aug 26, 2026 | $75.40 | $75.77 | $74.11 | $74.89 | $-0.51 | -0.68% | 904,692 | $74.75 | $74.11 $75.77 |
| Aug 25, 2026 | $76.44 | $76.60 | $74.37 | $75.40 | $-1.15 | -1.50% | 987,245 | $75.39 | $74.37 $76.60 |
| Aug 24, 2026 | $74.03 | $77.13 | $73.67 | $76.55 | +$2.59 | +3.49% | 1,428,016 | $76.28 | $73.67 $77.13 |
| Aug 21, 2026 | $74.34 | $74.60 | $72.98 | $73.97 | $-0.17 | -0.22% | 1,077,074 | $73.91 | $72.98 $74.60 |