NASDAQ:FRPT | Historical Stock Price | Freshpet, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-11-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.65$11.45$23.21$47.04$95.34$193.202014-11-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.09$59.09210,300——
2019-12-30$58.19$58.19302,600——
2019-12-27$59.04$59.04184,200——
2019-12-26$59.09$59.09149,400——
2019-12-24$58.53$58.5386,800——
2019-12-23$58.34$58.34277,500——
2019-12-20$57.89$57.89615,300——
2019-12-19$57.85$57.851,112,100——
2019-12-18$56.60$56.60146,900——
2019-12-17$56.20$56.20158,100——
2019-12-16$56.14$56.14171,600——
2019-12-13$57.31$57.31241,500——
2019-12-12$56.90$56.90375,800——
2019-12-11$55.54$55.54232,800——
2019-12-10$56.51$56.51234,700——
2019-12-09$55.82$55.82286,200——
2019-12-06$56.71$56.71381,900——
2019-12-05$57.37$57.37535,400——
2019-12-04$54.82$54.82274,500——
2019-12-03$52.43$52.43204,900——
2019-12-02$52.55$52.55475,800——
2019-11-29$53.74$53.74122,600——
2019-11-27$54.54$54.54210,400——
2019-11-26$54.50$54.50232,300——
2019-11-25$53.98$53.98199,600——
2019-11-22$53.47$53.47197,800——
2019-11-21$53.95$53.95283,900——
2019-11-20$54.52$54.52354,900——
2019-11-19$54.31$54.31183,700——
2019-11-18$54.51$54.51225,500——
2019-11-15$55.28$55.28214,700——
2019-11-14$54.96$54.96189,800——
2019-11-13$55.35$55.35285,000——
2019-11-12$55.95$55.95335,200——
2019-11-11$55.07$55.07199,600——
2019-11-08$55.34$55.34292,300——
2019-11-07$55.85$55.85384,100——
2019-11-06$53.36$53.36540,900——
2019-11-05$51.47$51.47626,100——
2019-11-04$48.87$48.87691,900——
2019-11-01$51.71$51.71275,900——
2019-10-31$52.26$52.26369,100——
2019-10-30$52.07$52.07288,400——
2019-10-29$51.05$51.05306,900——
2019-10-28$50.50$50.50229,400——
2019-10-25$50.48$50.48229,100——
2019-10-24$51.03$51.03247,700——
2019-10-23$50.26$50.26275,500——
2019-10-22$49.52$49.52826,900——
2019-10-21$49.67$49.67258,100——
2019-10-18$49.59$49.59235,900——
2019-10-17$50.05$50.05310,700——
2019-10-16$48.44$48.44242,600——
2019-10-15$48.13$48.13312,100——
2019-10-14$47.04$47.04387,600——
2019-10-11$46.86$46.86336,400——
2019-10-10$46.25$46.25608,200——
2019-10-09$46.35$46.35422,400——
2019-10-08$47.27$47.27401,500——
2019-10-07$49.64$49.64319,300——
2019-10-04$49.72$49.72449,000——
2019-10-03$49.88$49.88213,600——
2019-10-02$49.20$49.20244,900——
2019-10-01$49.59$49.59328,700——
2019-09-30$49.77$49.77376,600——
2019-09-27$48.58$48.58421,100——
2019-09-26$48.86$48.86252,400——
2019-09-25$48.77$48.77528,000——
2019-09-24$48.31$48.31217,700——
2019-09-23$49.34$49.34148,600——
2019-09-20$49.61$49.61648,200——
2019-09-19$48.73$48.73279,400——
2019-09-18$49.97$49.97478,800——
2019-09-17$51.57$51.57854,500——
2019-09-16$51.71$51.71243,800——
2019-09-13$51.30$51.30236,900——
2019-09-12$50.46$50.46332,200——
2019-09-11$50.43$50.43545,000——
2019-09-10$49.82$49.82428,800——
2019-09-09$50.17$50.17230,500——
2019-09-06$50.11$50.11183,600——
2019-09-05$49.66$49.66288,600——
2019-09-04$48.65$48.65320,100——
2019-09-03$48.41$48.41444,800——
2019-08-30$49.08$49.08366,300——
2019-08-29$47.89$47.89246,500——
2019-08-28$47.26$47.26302,700——
2019-08-27$46.01$46.01571,300——
2019-08-26$45.54$45.54515,900——
2019-08-23$44.10$44.10398,200——
2019-08-22$43.93$43.93341,000——
2019-08-21$43.67$43.67516,000——
2019-08-20$41.55$41.55227,200——
2019-08-19$41.60$41.60212,500——
2019-08-16$41.16$41.16356,100——
2019-08-15$40.72$40.72320,000——
2019-08-14$40.40$40.40472,200——
2019-08-13$41.85$41.85722,100——
2019-08-12$39.71$39.71327,900——
2019-08-09$39.69$39.69397,300——
2019-08-08$39.42$39.42543,400——
2019-08-07$39.50$39.50815,000——
2019-08-06$36.71$36.712,820,200——
2019-08-05$42.41$42.41492,400——
2019-08-02$44.67$44.67280,600——
2019-08-01$45.44$45.44448,500——
2019-07-31$45.15$45.15353,400——
2019-07-30$44.34$44.34377,000——
2019-07-29$44.32$44.32239,800——
2019-07-26$43.90$43.90290,200——
2019-07-25$43.73$43.73205,400——
2019-07-24$44.17$44.17406,900——
2019-07-23$43.54$43.54595,100——
2019-07-22$42.61$42.61268,500——
2019-07-19$44.33$44.33332,800——
2019-07-18$45.41$45.41254,600——
2019-07-17$45.20$45.20188,000——
2019-07-16$45.01$45.01261,600——
2019-07-15$45.70$45.70356,400——
2019-07-12$45.51$45.51328,200——
2019-07-11$45.89$45.89281,800——
2019-07-10$46.70$46.70312,900——
2019-07-09$45.76$45.76233,600——
2019-07-08$45.65$45.65183,400——
2019-07-05$45.83$45.83188,400——
2019-07-03$44.91$44.91173,400——
2019-07-02$45.16$45.16393,800——
2019-07-01$44.85$44.85608,000——
2019-06-28$45.51$45.511,151,100——
2019-06-27$45.44$45.44449,900——
2019-06-26$44.08$44.08454,200——
2019-06-25$45.81$45.81469,200——
2019-06-24$47.63$47.63686,700——
2019-06-21$47.97$47.97685,800——
2019-06-20$50.60$50.60732,000——
2019-06-19$49.35$49.35542,900——
2019-06-18$48.35$48.35504,300——
2019-06-17$48.26$48.26251,700——
2019-06-14$47.62$47.62313,400——
2019-06-13$46.65$46.65283,000——
2019-06-12$47.51$47.51376,000——
2019-06-11$48.50$48.50626,400——
2019-06-10$46.99$46.99498,500——
2019-06-07$47.53$47.53463,600——
2019-06-06$47.66$47.661,175,300——
2019-06-05$46.89$46.89314,400——
2019-06-04$47.72$47.72398,200——
2019-06-03$45.69$45.69228,400——
2019-05-31$46.47$46.47228,200——
2019-05-30$46.49$46.49121,800——
2019-05-29$45.92$45.92205,000——
2019-05-28$47.08$47.08244,300——
2019-05-24$46.64$46.64101,600——
2019-05-23$46.50$46.50129,100——
2019-05-22$47.03$47.03123,800——
2019-05-21$46.69$46.69303,100——
2019-05-20$47.30$47.30175,900——
2019-05-17$47.34$47.34292,700——
2019-05-16$47.50$47.50374,500——
2019-05-15$46.65$46.65164,300——
2019-05-14$46.30$46.30151,900——
2019-05-13$44.80$44.80315,600——
2019-05-10$47.08$47.08201,100——
2019-05-09$45.11$45.11212,800——
2019-05-08$45.02$45.02247,300——
2019-05-07$45.73$45.73684,100——
2019-05-06$45.94$45.94299,600——
2019-05-03$45.93$45.93465,600——
2019-05-02$44.34$44.34183,400——
2019-05-01$43.81$43.81102,800——
2019-04-30$44.66$44.66214,100——
2019-04-29$45.45$45.45333,100——
2019-04-26$44.99$44.99155,000——
2019-04-25$44.11$44.11155,600——
2019-04-24$43.13$43.13172,600——
2019-04-23$42.96$42.96156,200——
2019-04-22$42.00$42.0082,400——
2019-04-18$41.91$41.91121,800——
2019-04-17$41.99$41.99159,000——
2019-04-16$43.01$43.01150,000——
2019-04-15$41.54$41.54147,700——
2019-04-12$41.49$41.49163,100——
2019-04-11$42.20$42.20201,300——
2019-04-10$42.44$42.44134,600——
2019-04-09$42.02$42.02142,800——
2019-04-08$41.23$41.23134,300——
2019-04-05$40.85$40.85136,500——
2019-04-04$41.21$41.21177,700——
2019-04-03$41.87$41.87221,500——
2019-04-02$41.91$41.91318,500——
2019-04-01$40.82$40.82315,400——
2019-03-29$42.29$42.29349,600——
2019-03-28$43.15$43.15194,600——
2019-03-27$42.93$42.93329,900——
2019-03-26$43.08$43.08189,600——
2019-03-25$42.78$42.78280,800——
2019-03-22$41.35$41.35398,500——
2019-03-21$43.64$43.64153,200——
2019-03-20$42.35$42.35248,300——
2019-03-19$42.31$42.31197,400——
2019-03-18$41.61$41.61339,400——
2019-03-15$42.00$42.00337,500——
2019-03-14$40.96$40.96220,200——
2019-03-13$40.01$40.01308,500——
2019-03-12$41.09$41.09315,900——
2019-03-11$40.58$40.58555,100——
2019-03-08$39.68$39.68374,800——
2019-03-07$39.57$39.57601,200——
2019-03-06$39.58$39.581,432,700——
2019-03-05$40.15$40.15144,400——
2019-03-04$39.93$39.93268,300——
2019-03-01$40.89$40.89439,800——
2019-02-28$41.22$41.22416,900——
2019-02-27$40.07$40.07839,700——
2019-02-26$38.41$38.41466,800——
2019-02-25$38.49$38.49228,500——
2019-02-22$39.09$39.09176,500——
2019-02-21$39.55$39.55106,000——
2019-02-20$39.17$39.17373,800——
2019-02-19$40.00$40.00173,100——
2019-02-15$39.43$39.43225,800——
2019-02-14$38.58$38.58262,600——
2019-02-13$37.78$37.78510,600——
2019-02-12$37.59$37.59129,900——
2019-02-11$37.40$37.40170,500——
2019-02-08$37.18$37.1879,300——
2019-02-07$36.64$36.64143,800——
2019-02-06$36.78$36.78154,100——
2019-02-05$37.05$37.05276,500——
2019-02-04$36.14$36.14164,000——
2019-02-01$35.96$35.96321,000——
2019-01-31$35.97$35.97138,100——
2019-01-30$35.68$35.68213,000——
2019-01-29$36.34$36.34258,600——
2019-01-28$35.85$35.85234,000——
2019-01-25$35.41$35.41161,200——
2019-01-24$36.07$36.07166,100——
2019-01-23$37.55$37.55173,400——
2019-01-22$37.19$37.19154,200——
2019-01-18$38.36$38.36388,700——
2019-01-17$38.72$38.72483,000——
2019-01-16$37.38$37.38359,900——
2019-01-15$36.99$36.99195,500——
2019-01-14$34.97$34.97301,200——
2019-01-11$34.52$34.52183,600——
2019-01-10$35.20$35.20112,300——
2019-01-09$35.99$35.99128,900——
2019-01-08$35.78$35.78187,300——
2019-01-07$35.50$35.50142,400——
2019-01-04$34.37$34.37259,300——
2019-01-03$31.88$31.88143,600——
2019-01-02$32.26$32.26158,400——