NASDAQ · FRPT

Freshpet, Inc.

Consumer Defensive · Packaged Foods

$70.82

Down-$1.96 (-2.69%)

Updated Aug 29, 2026, 9:17 PM

SID Score

5.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance

FRPT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FRPT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$72.33	$73.28	$70.26	$70.82	1.12M
Aug 27, 2026	$74.12	$74.13	$71.715	$72.78	1.25M
Aug 26, 2026	$75.40	$75.765	$74.11	$74.89	904.69K
Aug 25, 2026	$76.44	$76.595	$74.365	$75.40	987.25K
Aug 24, 2026	$74.03	$77.13	$73.67	$76.55	1.43M
Aug 21, 2026	$74.34	$74.60	$72.98	$73.965	1.08M
Aug 20, 2026	$73.90	$75.515	$73.73	$74.13	1.37M
Aug 19, 2026	$73.58	$75.63	$72.85	$75.03	1.35M
Aug 18, 2026	$72.79	$73.26	$71.87	$72.63	711.4K
Aug 17, 2026	$71.855	$74.15	$71.40	$72.65	1.21M
Aug 14, 2026	$72.82	$73.66	$72.23	$72.76	1.03M
Aug 13, 2026	$72.54	$73.67	$71.77	$72.73	764.07K
Aug 12, 2026	$71.79	$73.30	$70.64	$72.31	1.13M
Aug 11, 2026	$67.41	$73.17	$67.41	$71.75	1.8M
Aug 10, 2026	$66.20	$69.24	$66.20	$67.77	1.09M
Aug 7, 2026	$67.16	$67.97	$66.16	$66.91	906.89K
Aug 6, 2026	$68.33	$70.005	$66.55	$66.73	1.9M
Aug 5, 2026	$66.60	$74.04	$64.9501	$71.47	6.44M
Aug 4, 2026	$60.12	$63.59	$59.71	$62.38	2.16M
Aug 3, 2026	$60.00	$60.715	$57.57	$59.62	2M
Jul 31, 2026	$60.54	$61.40	$59.19	$59.54	727.56K