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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$86.76$86.76308,400——
2023-12-28$87.47$87.47358,500——
2023-12-27$87.68$87.68622,500——
2023-12-26$85.96$85.96262,800——
2023-12-22$85.28$85.28616,400——
2023-12-21$85.03$85.03276,700——
2023-12-20$83.77$83.77324,300——
2023-12-19$85.59$85.59451,000——
2023-12-18$84.45$84.45479,200——
2023-12-15$84.45$84.45720,900——
2023-12-14$84.27$84.27898,000——
2023-12-13$83.85$83.85830,900——
2023-12-12$79.35$79.35633,100——
2023-12-11$77.26$77.26581,500——
2023-12-08$76.25$76.25800,300——
2023-12-07$75.51$75.51658,300——
2023-12-06$72.44$72.44504,000——
2023-12-05$71.60$71.60534,400——
2023-12-04$72.19$72.19869,400——
2023-12-01$71.72$71.72987,400——
2023-11-30$70.95$70.95372,700——
2023-11-29$69.98$69.98733,700——
2023-11-28$70.35$70.35688,200——
2023-11-27$68.70$68.70358,400——
2023-11-24$69.30$69.30135,700——
2023-11-22$69.85$69.85351,200——
2023-11-21$69.06$69.06318,200——
2023-11-20$69.62$69.62344,000——
2023-11-17$69.87$69.871,043,000——
2023-11-16$68.92$68.92357,900——
2023-11-15$69.03$69.03429,300——
2023-11-14$69.67$69.67474,800——
2023-11-13$67.43$67.43580,400——
2023-11-10$67.03$67.03384,500——
2023-11-09$66.47$66.47346,100——
2023-11-08$66.31$66.31671,100——
2023-11-07$67.89$67.891,035,100——
2023-11-06$68.10$68.103,538,600——
2023-11-03$58.25$58.25753,700——
2023-11-02$58.06$58.06659,000——
2023-11-01$55.87$55.87819,500——
2023-10-31$57.40$57.40612,800——
2023-10-30$57.82$57.82394,100——
2023-10-27$57.87$57.87405,100——
2023-10-26$57.71$57.71521,400——
2023-10-25$58.96$58.96441,000——
2023-10-24$58.13$58.13426,900——
2023-10-23$57.28$57.28719,700——
2023-10-20$55.28$55.28585,800——
2023-10-19$55.67$55.67516,500——
2023-10-18$55.40$55.40754,200——
2023-10-17$58.21$58.21656,600——
2023-10-16$57.45$57.45430,100——
2023-10-13$56.96$56.96509,200——
2023-10-12$57.31$57.31700,100——
2023-10-11$59.37$59.37359,900——
2023-10-10$58.99$58.99504,700——
2023-10-09$58.60$58.60383,600——
2023-10-06$58.84$58.841,023,800——
2023-10-05$59.05$59.05586,200——
2023-10-04$61.27$61.27816,200——
2023-10-03$61.38$61.38681,800——
2023-10-02$64.89$64.89369,300——
2023-09-29$65.88$65.88520,400——
2023-09-28$65.30$65.30360,500——
2023-09-27$64.74$64.74538,000——
2023-09-26$64.87$64.87451,300——
2023-09-25$63.37$63.37734,100——
2023-09-22$63.92$63.92619,800——
2023-09-21$66.01$66.01751,100——
2023-09-20$68.33$68.33883,200——
2023-09-19$72.46$72.46336,800——
2023-09-18$72.72$72.72535,000——
2023-09-15$72.24$72.24473,400——
2023-09-14$72.13$72.13351,700——
2023-09-13$72.20$72.20382,500——
2023-09-12$72.22$72.22250,000——
2023-09-11$72.36$72.36421,700——
2023-09-08$73.42$73.42365,600——
2023-09-07$74.50$74.50330,000——
2023-09-06$74.73$74.73500,600——
2023-09-05$76.15$76.15352,000——
2023-09-01$75.74$75.74314,900——
2023-08-31$75.51$75.51792,400——
2023-08-30$76.99$76.99530,100——
2023-08-29$74.75$74.75461,100——
2023-08-28$72.45$72.45487,000——
2023-08-25$73.35$73.35509,700——
2023-08-24$73.25$73.25600,800——
2023-08-23$75.74$75.74872,200——
2023-08-22$76.40$76.40738,200——
2023-08-21$77.47$77.47869,700——
2023-08-18$79.28$79.28380,800——
2023-08-17$79.16$79.16275,800——
2023-08-16$80.74$80.74513,900——
2023-08-15$80.31$80.31520,300——
2023-08-14$79.68$79.68528,600——
2023-08-11$79.53$79.53828,100——
2023-08-10$79.30$79.301,043,100——
2023-08-09$79.28$79.28654,800——
2023-08-08$80.00$80.00801,000——
2023-08-07$82.25$82.252,725,900——
2023-08-04$73.74$73.74673,600——
2023-08-03$73.19$73.19318,900——
2023-08-02$73.88$73.88427,000——
2023-08-01$73.80$73.80513,300——
2023-07-31$73.54$73.54877,800——
2023-07-28$70.41$70.41385,200——
2023-07-27$68.39$68.39418,600——
2023-07-26$70.29$70.29580,800——
2023-07-25$68.92$68.92880,600——
2023-07-24$66.40$66.40549,400——
2023-07-21$65.30$65.30285,500——
2023-07-20$65.09$65.09396,200——
2023-07-19$66.64$66.64657,200——
2023-07-18$67.42$67.42546,100——
2023-07-17$66.01$66.01445,500——
2023-07-14$65.91$65.91404,200——
2023-07-13$66.16$66.16297,300——
2023-07-12$67.09$67.09387,700——
2023-07-11$67.06$67.06329,600——
2023-07-10$67.00$67.00321,900——
2023-07-07$65.67$65.67398,500——
2023-07-06$65.18$65.18354,100——
2023-07-05$66.08$66.08375,300——
2023-07-03$67.02$67.02346,500——
2023-06-30$65.81$65.81416,900——
2023-06-29$64.38$64.38506,000——
2023-06-28$63.73$63.73418,700——
2023-06-27$62.77$62.77411,600——
2023-06-26$62.32$62.32502,500——
2023-06-23$61.85$61.85635,400——
2023-06-22$61.78$61.78411,000——
2023-06-21$62.30$62.30485,400——
2023-06-20$62.00$62.00981,200——
2023-06-16$63.89$63.89610,700——
2023-06-15$65.82$65.82504,500——
2023-06-14$67.09$67.09421,600——
2023-06-13$67.12$67.12454,000——
2023-06-12$66.65$66.65321,400——
2023-06-09$66.07$66.07424,100——
2023-06-08$66.28$66.28506,800——
2023-06-07$65.51$65.51993,600——
2023-06-06$64.33$64.33745,900——
2023-06-05$61.90$61.90591,900——
2023-06-02$61.67$61.67656,100——
2023-06-01$61.38$61.38667,000——
2023-05-31$59.76$59.761,168,800——
2023-05-30$63.37$63.37521,700——
2023-05-26$62.80$62.80463,800——
2023-05-25$64.11$64.11541,400——
2023-05-24$66.20$66.20786,200——
2023-05-23$67.35$67.35813,100——
2023-05-22$66.10$66.10919,400——
2023-05-19$64.83$64.83921,700——
2023-05-18$65.88$65.88873,600——
2023-05-17$64.10$64.10858,000——
2023-05-16$64.08$64.081,622,300——
2023-05-15$69.51$69.51354,600——
2023-05-12$69.10$69.10416,100——
2023-05-11$70.25$70.25502,800——
2023-05-10$70.53$70.531,185,500——
2023-05-09$68.52$68.52716,600——
2023-05-08$67.64$67.641,429,300——
2023-05-05$69.54$69.54940,700——
2023-05-04$68.80$68.80534,800——
2023-05-03$69.13$69.13760,300——
2023-05-02$68.10$68.10492,200——
2023-05-01$69.35$69.35494,200——
2023-04-28$68.97$68.97382,400——
2023-04-27$67.72$67.72909,200——
2023-04-26$67.46$67.46909,000——
2023-04-25$65.50$65.50471,000——
2023-04-24$65.19$65.19480,700——
2023-04-21$65.01$65.011,061,900——
2023-04-20$63.63$63.63847,600——
2023-04-19$62.31$62.31563,000——
2023-04-18$65.24$65.241,792,300——
2023-04-17$65.16$65.161,887,700——
2023-04-14$65.20$65.20365,200——
2023-04-13$66.22$66.22602,300——
2023-04-12$63.28$63.28441,800——
2023-04-11$64.57$64.57911,400——
2023-04-10$65.58$65.58354,500——
2023-04-06$66.09$66.09389,500——
2023-04-05$65.40$65.40879,500——
2023-04-04$67.07$67.07609,700——
2023-04-03$67.11$67.11665,500——
2023-03-31$66.19$66.19901,400——
2023-03-30$65.88$65.88858,600——
2023-03-29$64.78$64.78603,200——
2023-03-28$63.69$63.691,004,000——
2023-03-27$63.01$63.01649,900——
2023-03-24$62.12$62.12880,600——
2023-03-23$59.73$59.73727,400——
2023-03-22$62.05$62.051,016,300——
2023-03-21$61.38$61.381,277,700——
2023-03-20$59.05$59.05854,700——
2023-03-17$59.62$59.621,345,500——
2023-03-16$58.27$58.273,551,200——
2023-03-15$54.65$54.655,532,100——
2023-03-14$55.67$55.67537,300——
2023-03-13$55.24$55.24616,800——
2023-03-10$56.78$56.781,084,800——
2023-03-09$59.79$59.79289,900——
2023-03-08$61.43$61.43408,300——
2023-03-07$61.69$61.69288,900——
2023-03-06$62.84$62.84320,200——
2023-03-03$62.68$62.68503,700——
2023-03-02$62.56$62.56523,700——
2023-03-01$63.85$63.85742,600——
2023-02-28$62.18$62.18733,200——
2023-02-27$62.09$62.091,031,000——
2023-02-24$61.06$61.06891,800——
2023-02-23$62.39$62.39888,200——
2023-02-22$63.24$63.24835,700——
2023-02-21$62.45$62.45691,100——
2023-02-17$67.31$67.31836,400——
2023-02-16$65.22$65.22691,100——
2023-02-15$67.93$67.931,018,900——
2023-02-14$65.57$65.57953,700——
2023-02-13$62.51$62.51510,800——
2023-02-10$62.57$62.57481,200——
2023-02-09$62.47$62.47701,200——
2023-02-08$62.80$62.80451,100——
2023-02-07$64.43$64.43512,300——
2023-02-06$65.34$65.34519,200——
2023-02-03$65.27$65.27608,000——
2023-02-02$65.92$65.921,287,700——
2023-02-01$64.42$64.42838,100——
2023-01-31$63.33$63.33461,900——
2023-01-30$61.84$61.84728,500——
2023-01-27$64.26$64.26773,000——
2023-01-26$61.46$61.46352,000——
2023-01-25$62.26$62.26326,800——
2023-01-24$61.26$61.26282,400——
2023-01-23$61.99$61.99597,000——
2023-01-20$62.63$62.63515,800——
2023-01-19$61.43$61.43846,300——
2023-01-18$62.51$62.51714,200——
2023-01-17$63.23$63.23702,900——
2023-01-13$61.20$61.20697,500——
2023-01-12$60.51$60.51504,400——
2023-01-11$59.84$59.841,080,600——
2023-01-10$57.91$57.911,764,500——
2023-01-09$52.63$52.63607,300——
2023-01-06$51.98$51.98823,900——
2023-01-05$52.72$52.72298,900——
2023-01-04$53.90$53.90380,700——
2023-01-03$52.67$52.67433,500——