Freshpet, Inc. - Common Stock (FRPT)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	79.00	80.73	77.15	78.80	1,750,057	78.80
4/03/2025	82.24	83.77	80.70	81.20	840,647	81.20
4/02/2025	83.09	86.19	83.08	85.73	891,339	85.73
4/01/2025	83.71	85.11	81.80	84.47	935,208	84.47
3/31/2025	83.76	83.77	80.90	83.17	1,098,993	83.17
3/28/2025	85.80	86.19	83.01	84.39	1,052,745	84.39
3/27/2025	84.62	87.77	83.68	86.65	788,771	86.65
3/26/2025	84.75	86.07	83.28	85.30	1,421,097	85.30
3/25/2025	87.42	88.31	84.72	86.23	936,324	86.23
3/24/2025	87.00	89.06	85.72	88.76	1,539,720	88.76
3/21/2025	86.06	88.89	85.48	86.64	9,845,501	86.64
3/20/2025	85.37	87.75	84.84	86.42	1,351,171	86.42
3/19/2025	85.09	88.02	84.52	85.70	1,291,481	85.70
3/18/2025	88.84	88.99	84.88	85.09	1,662,156	85.09
3/17/2025	87.46	91.25	86.42	89.32	1,338,823	89.32
3/14/2025	86.64	90.76	85.65	87.84	1,767,574	87.84
3/13/2025	86.77	87.09	84.50	86.50	1,093,576	86.50
3/12/2025	86.81	88.29	84.79	86.77	1,719,801	86.77
3/11/2025	82.67	86.82	80.27	83.78	3,148,162	83.78
3/10/2025	96.39	96.39	84.41	85.05	4,823,514	85.05
3/07/2025	92.46	97.00	89.59	96.86	1,623,058	96.86
3/06/2025	95.16	96.06	90.16	91.08	1,516,601	91.08
3/05/2025	93.80	96.52	93.53	96.06	864,254	96.06
3/04/2025	95.50	97.18	93.88	94.65	2,463,740	94.65
3/03/2025	107.10	108.05	93.75	96.13	3,518,480	96.13
2/28/2025	106.14	109.39	104.95	107.03	1,532,325	107.03
2/27/2025	109.02	111.62	105.88	107.09	1,577,596	107.09
2/26/2025	106.86	110.51	106.35	106.88	1,728,575	106.88
2/25/2025	106.64	108.00	100.22	107.04	2,305,009	107.04
2/24/2025	106.28	110.95	103.44	107.58	2,838,977	107.58
2/21/2025	107.62	108.11	97.48	100.28	3,563,934	100.28
2/20/2025	123.31	124.67	102.90	106.39	4,947,328	106.39
2/19/2025	130.28	132.86	128.25	130.57	1,336,682	130.57
2/18/2025	129.95	132.83	128.34	131.99	1,172,491	131.99
2/14/2025	132.09	133.54	126.88	129.61	633,955	129.61
2/13/2025	132.13	132.56	129.09	131.29	673,639	131.29
2/12/2025	128.15	131.88	126.74	131.59	872,036	131.59
2/11/2025	130.09	131.05	121.97	130.75	1,919,911	130.75
2/10/2025	146.80	147.73	129.01	130.35	2,208,605	130.35
2/07/2025	148.99	150.79	144.70	147.10	553,950	147.10
2/06/2025	151.08	151.35	147.70	148.51	453,758	148.51
2/05/2025	155.00	155.99	146.21	149.53	892,480	149.53
2/04/2025	159.18	160.35	155.38	155.62	1,741,332	155.62
2/03/2025	157.00	162.19	153.75	159.20	662,234	159.20
1/31/2025	163.10	163.10	159.28	159.95	351,595	159.95
1/30/2025	162.65	164.07	161.84	162.59	536,499	162.59
1/29/2025	159.74	162.38	158.56	160.54	351,230	160.54
1/28/2025	161.52	162.00	159.03	159.50	516,017	159.50
1/27/2025	157.24	162.36	156.66	160.46	642,040	160.46
1/24/2025	158.10	160.42	155.82	158.36	502,510	158.36
1/23/2025	158.77	158.77	154.78	158.03	452,514	158.03
1/22/2025	156.54	160.37	155.41	158.67	491,054	158.67
1/21/2025	157.35	159.55	155.77	156.30	511,327	156.30
1/17/2025	156.24	158.01	154.88	156.96	391,606	156.96
1/16/2025	152.30	155.17	151.53	154.95	432,778	154.95
1/15/2025	152.22	156.19	150.06	153.10	625,183	153.10
1/14/2025	148.40	150.55	147.88	150.27	509,191	150.27
1/13/2025	143.85	148.40	142.34	147.83	575,165	147.83
1/10/2025	145.00	146.26	142.34	144.47	454,874	144.47
1/08/2025	146.10	149.33	145.32	146.34	473,063	146.34
1/07/2025	146.33	148.64	144.17	146.41	466,201	146.41
1/06/2025	145.65	146.02	143.18	145.70	438,829	145.70