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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$141.99$141.99188,400——
2020-12-30$141.05$141.05133,300——
2020-12-29$140.25$140.25209,700——
2020-12-28$142.22$142.22175,400——
2020-12-24$143.31$143.3166,200——
2020-12-23$142.79$142.79242,000——
2020-12-22$144.34$144.34311,500——
2020-12-21$140.35$140.35296,500——
2020-12-18$138.33$138.33589,000——
2020-12-17$136.62$136.62287,700——
2020-12-16$131.99$131.99308,400——
2020-12-15$132.49$132.49331,500——
2020-12-14$132.85$132.85293,200——
2020-12-11$132.40$132.40220,300——
2020-12-10$132.23$132.23270,400——
2020-12-09$133.34$133.34269,100——
2020-12-08$140.64$140.64332,700——
2020-12-07$134.84$134.84163,400——
2020-12-04$134.98$134.98214,100——
2020-12-03$132.97$132.97199,200——
2020-12-02$134.00$134.00199,500——
2020-12-01$135.24$135.24156,600——
2020-11-30$136.88$136.88340,100——
2020-11-27$133.73$133.7386,100——
2020-11-25$131.12$131.12178,400——
2020-11-24$131.10$131.10273,000——
2020-11-23$137.30$137.30153,100——
2020-11-20$135.75$135.75195,700——
2020-11-19$135.01$135.01290,400——
2020-11-18$135.37$135.37241,300——
2020-11-17$136.55$136.55277,100——
2020-11-16$131.34$131.34249,400——
2020-11-13$129.10$129.10254,200——
2020-11-12$128.35$128.35244,400——
2020-11-11$128.07$128.07250,600——
2020-11-10$121.12$121.12446,500——
2020-11-09$124.74$124.74335,900——
2020-11-06$135.26$135.26323,900——
2020-11-05$136.62$136.62269,400——
2020-11-04$133.60$133.60264,300——
2020-11-03$125.43$125.43525,000——
2020-11-02$118.51$118.51278,800——
2020-10-30$114.50$114.50288,300——
2020-10-29$118.29$118.29196,300——
2020-10-28$116.76$116.76216,500——
2020-10-27$117.51$117.51168,700——
2020-10-26$115.10$115.10231,900——
2020-10-23$117.80$117.80167,800——
2020-10-22$114.72$114.72174,500——
2020-10-21$115.83$115.83228,400——
2020-10-20$119.54$119.54338,300——
2020-10-19$124.08$124.08144,600——
2020-10-16$124.41$124.41122,600——
2020-10-15$125.12$125.12149,500——
2020-10-14$123.39$123.39342,000——
2020-10-13$124.42$124.42187,300——
2020-10-12$123.26$123.26235,200——
2020-10-09$121.71$121.71239,100——
2020-10-08$120.03$120.03244,300——
2020-10-07$121.08$121.08392,300——
2020-10-06$116.58$116.58294,600——
2020-10-05$116.23$116.23304,500——
2020-10-02$112.83$112.83241,300——
2020-10-01$113.33$113.33232,000——
2020-09-30$111.65$111.65246,500——
2020-09-29$109.03$109.03200,400——
2020-09-28$107.48$107.48258,100——
2020-09-25$102.57$102.57396,300——
2020-09-24$104.28$104.28316,100——
2020-09-23$104.83$104.83228,300——
2020-09-22$106.99$106.99414,400——
2020-09-21$105.20$105.20390,300——
2020-09-18$105.94$105.94572,700——
2020-09-17$105.97$105.97540,500——
2020-09-16$108.42$108.42449,900——
2020-09-15$110.94$110.94250,400——
2020-09-14$110.34$110.34288,200——
2020-09-11$108.41$108.41238,600——
2020-09-10$107.64$107.64322,400——
2020-09-09$110.20$110.20257,300——
2020-09-08$105.96$105.96342,400——
2020-09-04$108.02$108.02400,000——
2020-09-03$109.01$109.01428,600——
2020-09-02$114.11$114.11413,700——
2020-09-01$114.80$114.80386,600——
2020-08-31$113.60$113.60225,200——
2020-08-28$112.22$112.22348,400——
2020-08-27$110.07$110.07382,500——
2020-08-26$112.59$112.59358,900——
2020-08-25$113.45$113.45205,900——
2020-08-24$113.80$113.80237,200——
2020-08-21$113.65$113.65323,800——
2020-08-20$115.00$115.00322,300——
2020-08-19$109.89$109.89213,300——
2020-08-18$111.03$111.03236,100——
2020-08-17$109.84$109.84443,300——
2020-08-14$107.99$107.99236,900——
2020-08-13$106.21$106.21261,700——
2020-08-12$102.61$102.61295,100——
2020-08-11$98.93$98.93386,300——
2020-08-10$104.23$104.23345,400——
2020-08-07$102.23$102.23270,100——
2020-08-06$102.71$102.71347,600——
2020-08-05$103.23$103.23362,600——
2020-08-04$104.79$104.79738,300——
2020-08-03$100.77$100.77513,900——
2020-07-31$96.05$96.05374,500——
2020-07-30$95.12$95.12182,900——
2020-07-29$93.94$93.94199,000——
2020-07-28$91.80$91.80217,200——
2020-07-27$91.56$91.56189,400——
2020-07-24$87.85$87.85175,400——
2020-07-23$88.29$88.29152,300——
2020-07-22$89.31$89.31137,200——
2020-07-21$89.79$89.79159,800——
2020-07-20$90.47$90.47211,900——
2020-07-17$90.80$90.80192,000——
2020-07-16$89.33$89.33206,400——
2020-07-15$89.86$89.86298,000——
2020-07-14$88.90$88.90253,100——
2020-07-13$85.07$85.07321,700——
2020-07-10$86.14$86.14344,800——
2020-07-09$88.53$88.53247,600——
2020-07-08$88.55$88.55165,300——
2020-07-07$86.66$86.66164,700——
2020-07-06$87.61$87.61303,700——
2020-07-02$88.57$88.57277,300——
2020-07-01$87.37$87.37413,000——
2020-06-30$83.66$83.66342,600——
2020-06-29$81.60$81.60478,800——
2020-06-26$80.27$80.271,257,800——
2020-06-25$88.69$88.69452,400——
2020-06-24$86.76$86.76362,900——
2020-06-23$87.58$87.58724,400——
2020-06-22$86.28$86.28574,100——
2020-06-19$85.06$85.06695,800——
2020-06-18$85.83$85.83426,700——
2020-06-17$85.77$85.77493,200——
2020-06-16$83.25$83.25429,200——
2020-06-15$83.11$83.11435,800——
2020-06-12$79.13$79.13422,400——
2020-06-11$78.00$78.00434,400——
2020-06-10$81.35$81.35358,100——
2020-06-09$83.43$83.43385,700——
2020-06-08$82.16$82.16543,400——
2020-06-05$80.05$80.05550,000——
2020-06-04$75.05$75.05756,000——
2020-06-03$77.00$77.00443,500——
2020-06-02$80.63$80.63623,300——
2020-06-01$84.49$84.49868,800——
2020-05-29$77.18$77.18443,400——
2020-05-28$75.64$75.64579,300——
2020-05-27$77.51$77.51683,900——
2020-05-26$70.92$70.92310,000——
2020-05-22$71.09$71.09174,300——
2020-05-21$70.90$70.90366,900——
2020-05-20$71.89$71.89255,300——
2020-05-19$72.72$72.72254,200——
2020-05-18$73.54$73.54296,300——
2020-05-15$72.72$72.72409,100——
2020-05-14$70.50$70.50404,500——
2020-05-13$70.06$70.06394,500——
2020-05-12$71.65$71.65279,300——
2020-05-11$74.65$74.65336,300——
2020-05-08$73.59$73.59317,900——
2020-05-07$71.91$71.91623,500——
2020-05-06$74.84$74.84438,300——
2020-05-05$77.02$77.02954,900——
2020-05-04$71.73$71.73438,800——
2020-05-01$72.78$72.78322,900——
2020-04-30$75.41$75.41296,100——
2020-04-29$77.87$77.87500,500——
2020-04-28$73.35$73.35362,000——
2020-04-27$77.20$77.20199,100——
2020-04-24$76.04$76.04193,700——
2020-04-23$75.48$75.48562,400——
2020-04-22$75.33$75.33305,200——
2020-04-21$71.94$71.94352,700——
2020-04-20$73.08$73.08338,400——
2020-04-17$71.00$71.00658,000——
2020-04-16$69.93$69.93292,500——
2020-04-15$66.69$66.69271,100——
2020-04-14$66.57$66.57376,500——
2020-04-13$63.21$63.21278,800——
2020-04-09$63.29$63.29594,200——
2020-04-08$68.71$68.71542,800——
2020-04-07$65.34$65.34495,300——
2020-04-06$66.18$66.18274,500——
2020-04-03$59.67$59.67312,200——
2020-04-02$62.70$62.70322,800——
2020-04-01$60.75$60.75439,300——
2020-03-31$63.87$63.87555,000——
2020-03-30$64.06$64.06289,900——
2020-03-27$58.94$58.94380,700——
2020-03-26$63.45$63.45564,400——
2020-03-25$57.75$57.75574,700——
2020-03-24$59.16$59.16717,900——
2020-03-23$53.87$53.87643,100——
2020-03-20$52.30$52.30905,500——
2020-03-19$48.67$48.67465,300——
2020-03-18$43.88$43.88788,700——
2020-03-17$52.29$52.29956,600——
2020-03-16$43.78$43.781,049,700——
2020-03-13$59.09$59.09818,600——
2020-03-12$52.50$52.501,192,000——
2020-03-11$61.21$61.21581,400——
2020-03-10$64.07$64.07661,600——
2020-03-09$63.48$63.48448,000——
2020-03-06$70.95$70.95400,500——
2020-03-05$73.67$73.67350,000——
2020-03-04$74.61$74.61439,300——
2020-03-03$72.16$72.16573,200——
2020-03-02$69.25$69.25763,400——
2020-02-28$66.46$66.46787,500——
2020-02-27$66.41$66.412,124,700——
2020-02-26$67.09$67.09954,000——
2020-02-25$74.00$74.001,039,600——
2020-02-24$73.70$73.70591,600——
2020-02-21$74.24$74.24652,500——
2020-02-20$76.43$76.43606,100——
2020-02-19$76.43$76.43390,500——
2020-02-18$74.45$74.45404,500——
2020-02-14$72.39$72.39308,300——
2020-02-13$68.93$68.93270,500——
2020-02-12$67.84$67.84146,000——
2020-02-11$67.75$67.75138,300——
2020-02-10$68.41$68.41239,700——
2020-02-07$66.24$66.24178,700——
2020-02-06$66.65$66.65226,200——
2020-02-05$65.93$65.93394,300——
2020-02-04$65.78$65.78190,800——
2020-02-03$64.45$64.45236,500——
2020-01-31$62.88$62.88320,600——
2020-01-30$65.81$65.81211,900——
2020-01-29$66.06$66.06176,900——
2020-01-28$65.97$65.97180,500——
2020-01-27$66.05$66.05281,700——
2020-01-24$66.06$66.06263,000——
2020-01-23$65.90$65.90289,900——
2020-01-22$65.91$65.91435,200——
2020-01-21$65.96$65.96486,100——
2020-01-17$66.08$66.08304,900——
2020-01-16$64.58$64.58354,300——
2020-01-15$63.69$63.69295,100——
2020-01-14$63.89$63.89277,000——
2020-01-13$62.72$62.72335,900——
2020-01-10$60.70$60.70236,700——
2020-01-09$61.10$61.10183,200——
2020-01-08$60.25$60.25214,400——
2020-01-07$60.12$60.12243,700——
2020-01-06$60.52$60.52205,600——
2020-01-03$60.63$60.63250,900——
2020-01-02$59.49$59.49232,800——