Comparing Back to the side-by-side chart ↗
Freshpet Inc (FRPT) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 49 out of 100 (momentum 54 · quality 43 · valuation 34), as of 2026-11-11.
- Signal: Up 4.6% at the close — Above both trend lines; one of the day's strongest moves. (as of 2026-11-09)
- Trend: Freshpet Inc trades 4.5% above its 50-day and 5.5% above its 200-day moving average. (as of 2026-11-09)
- Index seat: HALO Growth 100
Freshpet makes refrigerated fresh food and treats for dogs and cats, sold under the Freshpet, Dognation and Dog Joy names. It reaches shoppers through its own branded fridges placed in grocery, mass, club, pet-specialty and international stores, plus online.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FRPT overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 66.77 | 66.77 | 64.19 | 64.61 | -4.07% | 1,225,256 |
| 2026-11-09 | 64.84 | 67.85 | 64.65 | 67.35 | +4.60% | 898,200 |
| 2026-11-06 | 64.27 | 64.64 | 63.13 | 64.39 | -0.66% | 1,044,700 |
| 2026-11-05 | 70.88 | 71.00 | 64.74 | 64.81 | -9.08% | 1,238,500 |
| 2026-11-04 | 69.29 | 71.45 | 66.92 | 71.29 | +2.43% | 2,437,500 |
| 2026-11-03 | 68.44 | 71.00 | 67.39 | 69.60 | -0.03% | 2,258,400 |
| 2026-11-02 | 68.00 | 70.09 | 67.89 | 69.62 | +3.14% | 1,327,300 |
| 2026-10-30 | 67.27 | 68.36 | 66.55 | 67.50 | +2.09% | 1,129,900 |
| 2026-10-29 | 66.06 | 66.78 | 65.43 | 66.12 | +1.63% | 847,000 |
| 2026-10-28 | 63.77 | 65.86 | 63.35 | 65.06 | +1.06% | 654,200 |
| 2026-10-27 | 64.70 | 64.71 | 63.64 | 64.38 | -0.57% | 684,300 |
| 2026-10-26 | 64.12 | 65.00 | 63.66 | 64.75 | +0.98% | 819,400 |
| 2026-10-23 | 67.01 | 67.01 | 64.00 | 64.12 | -4.30% | 616,400 |
| 2026-10-22 | 62.83 | 67.38 | 62.83 | 67.00 | +7.06% | 1,332,500 |
| 2026-10-21 | 65.06 | 65.52 | 62.43 | 62.58 | -5.25% | 1,068,600 |
| 2026-10-20 | 66.21 | 66.75 | 64.68 | 66.05 | -0.11% | 840,800 |
| 2026-10-19 | 65.86 | 66.42 | 65.00 | 66.12 | -0.77% | 644,900 |
| 2026-10-16 | 67.92 | 68.48 | 66.62 | 66.63 | -1.51% | 1,051,900 |
| 2026-10-15 | 68.97 | 69.58 | 67.27 | 67.65 | -0.66% | 886,700 |
| 2026-10-14 | 65.90 | 68.47 | 65.53 | 68.10 | +2.93% | 1,031,300 |
| 2026-10-13 | 65.26 | 67.11 | 64.46 | 66.16 | +1.38% | 1,127,200 |
| 2026-10-12 | 64.08 | 65.57 | 60.15 | 65.26 | +1.86% | 1,293,700 |
| 2026-10-09 | 65.24 | 65.67 | 63.77 | 64.07 | -1.70% | 893,800 |
| 2026-10-08 | 63.25 | 65.56 | 62.91 | 65.18 | +3.05% | 1,388,000 |
| 2026-10-07 | 63.00 | 63.77 | 62.45 | 63.25 | +0.76% | 1,169,100 |
| 2026-10-06 | 61.45 | 63.78 | 61.44 | 62.77 | +2.35% | 1,430,800 |
| 2026-10-05 | 60.27 | 61.59 | 59.69 | 61.33 | +1.78% | 1,023,600 |
| 2026-10-02 | 58.51 | 61.44 | 57.84 | 60.26 | +4.40% | 1,210,600 |
| 2026-10-01 | 57.08 | 58.64 | 57.00 | 57.72 | +0.28% | 1,090,700 |
| 2026-09-30 | 57.47 | 57.79 | 56.60 | 57.56 | +0.72% | 844,900 |
| 2026-09-29 | 56.67 | 57.87 | 56.12 | 57.15 | -0.03% | 936,700 |
| 2026-09-28 | 56.83 | 57.53 | 56.00 | 57.17 | -1.28% | 759,200 |
| 2026-09-25 | 58.27 | 58.39 | 56.35 | 57.91 | -0.69% | 1,042,300 |
| 2026-09-24 | 59.47 | 59.94 | 57.77 | 58.31 | -1.52% | 812,000 |
| 2026-09-23 | 60.13 | 60.74 | 59.03 | 59.21 | -1.53% | 917,100 |
| 2026-09-22 | 62.13 | 62.58 | 59.83 | 60.13 | -2.02% | 1,197,700 |
| 2026-09-21 | 61.44 | 63.07 | 61.31 | 61.37 | -0.11% | 1,218,500 |
| 2026-09-18 | 61.16 | 62.26 | 60.55 | 61.44 | -0.21% | 1,639,600 |
| 2026-09-17 | 63.28 | 63.38 | 61.04 | 61.57 | -0.74% | 1,121,800 |
| 2026-09-16 | 61.85 | 63.17 | 61.10 | 62.03 | -1.05% | 1,065,700 |
| 2026-09-15 | 63.67 | 63.81 | 62.15 | 62.69 | -1.69% | 1,062,100 |
| 2026-09-14 | 64.45 | 66.00 | 63.66 | 63.77 | +0.05% | 870,400 |
| 2026-09-11 | 65.52 | 66.75 | 63.37 | 63.74 | -2.19% | 1,090,600 |
| 2026-09-10 | 66.50 | 67.24 | 65.04 | 65.17 | -3.04% | 1,383,500 |
| 2026-09-09 | 66.85 | 69.84 | 66.78 | 67.21 | -0.10% | 1,089,800 |
| 2026-09-08 | 70.27 | 70.27 | 67.28 | 67.28 | -4.21% | 941,800 |
| 2026-09-04 | 68.91 | 71.13 | 68.79 | 70.24 | +0.80% | 763,400 |
| 2026-09-03 | 71.40 | 71.74 | 68.23 | 69.68 | -1.53% | 1,222,200 |
| 2026-09-02 | 70.30 | 72.19 | 69.89 | 70.77 | +0.65% | 820,100 |
| 2026-09-01 | 70.07 | 70.93 | 69.21 | 70.31 | +0.64% | 1,000,400 |
| 2026-08-31 | 70.04 | 71.50 | 69.41 | 69.86 | -1.36% | 1,430,300 |
| 2026-08-28 | 72.33 | 73.28 | 70.26 | 70.82 | -2.69% | 1,118,500 |
| 2026-08-27 | 74.12 | 74.13 | 71.72 | 72.78 | -2.82% | 1,254,500 |
| 2026-08-26 | 75.40 | 75.77 | 74.11 | 74.89 | -0.68% | 904,700 |
| 2026-08-25 | 76.44 | 76.59 | 74.36 | 75.40 | -1.50% | 987,100 |
| 2026-08-24 | 74.03 | 77.13 | 73.67 | 76.55 | +3.49% | 1,428,000 |
| 2026-08-21 | 74.34 | 74.60 | 72.98 | 73.97 | -0.22% | 1,077,100 |
| 2026-08-20 | 73.90 | 75.52 | 73.73 | 74.13 | -1.20% | 1,368,300 |
| 2026-08-19 | 73.58 | 75.63 | 72.85 | 75.03 | +3.30% | 1,346,000 |
| 2026-08-18 | 72.79 | 73.26 | 71.87 | 72.63 | -0.03% | 711,400 |
| 2026-08-17 | 71.86 | 74.15 | 71.40 | 72.65 | -0.15% | 1,214,000 |
| 2026-08-14 | 72.82 | 73.66 | 72.23 | 72.76 | +0.04% | 1,028,600 |
| 2026-08-13 | 72.54 | 73.67 | 71.77 | 72.73 | +0.58% | 764,100 |
| 2026-08-12 | 71.79 | 73.30 | 70.64 | 72.31 | +0.78% | 1,130,700 |
| 2026-08-11 | 67.41 | 73.17 | 67.41 | 71.75 | +5.87% | 1,800,100 |
| 2026-08-10 | 66.20 | 69.24 | 66.20 | 67.77 | +1.29% | 1,085,500 |
| 2026-08-07 | 67.16 | 67.97 | 66.16 | 66.91 | +0.27% | 906,900 |
| 2026-08-06 | 68.33 | 70.00 | 66.55 | 66.73 | -6.63% | 1,895,100 |
| 2026-08-05 | 66.60 | 74.04 | 64.95 | 71.47 | +14.57% | 6,436,000 |
| 2026-08-04 | 60.12 | 63.59 | 59.71 | 62.38 | +4.63% | 2,159,700 |
| 2026-08-03 | 60.00 | 60.72 | 57.57 | 59.62 | +0.13% | 2,004,500 |
| 2026-07-31 | 60.54 | 61.40 | 59.19 | 59.54 | -1.98% | 727,600 |
| 2026-07-30 | 60.80 | 61.09 | 58.60 | 60.74 | -1.94% | 735,700 |
| 2026-07-29 | 60.55 | 62.73 | 60.55 | 61.94 | +1.18% | 899,800 |
| 2026-07-28 | 60.94 | 62.62 | 60.15 | 61.22 | +2.89% | 1,115,300 |
| 2026-07-27 | 58.43 | 60.53 | 58.16 | 59.50 | +3.41% | 997,400 |
| 2026-07-24 | 56.14 | 58.08 | 55.37 | 57.54 | +1.55% | 1,057,900 |
| 2026-07-23 | 57.12 | 58.89 | 56.33 | 56.66 | -1.82% | 893,000 |
| 2026-07-22 | 58.62 | 58.80 | 57.01 | 57.71 | -1.55% | 782,600 |
| 2026-07-21 | 56.69 | 58.88 | 56.34 | 58.62 | +2.93% | 1,114,400 |
| 2026-07-20 | 56.97 | 57.31 | 55.90 | 56.95 | +0.55% | 770,200 |
| 2026-07-17 | 56.41 | 57.78 | 54.47 | 56.64 | -0.51% | 1,163,700 |
| 2026-07-16 | 56.92 | 57.99 | 56.37 | 56.93 | +1.24% | 829,700 |
| 2026-07-15 | 55.04 | 57.57 | 54.69 | 56.23 | +3.69% | 1,007,700 |
| 2026-07-14 | 55.59 | 55.95 | 53.86 | 54.23 | -3.02% | 845,000 |
| 2026-07-13 | 53.61 | 58.39 | 53.55 | 55.92 | +4.29% | 1,699,500 |
| 2026-07-10 | 55.61 | 55.99 | 53.48 | 53.62 | -3.34% | 818,700 |
| 2026-07-09 | 53.67 | 56.10 | 53.02 | 55.47 | +2.25% | 978,600 |
| 2026-07-08 | 54.05 | 54.86 | 52.38 | 54.25 | -0.48% | 1,649,700 |
| 2026-07-07 | 55.07 | 55.90 | 53.53 | 54.51 | +0.78% | 1,356,800 |
| 2026-07-06 | 56.31 | 56.45 | 53.23 | 54.09 | -4.06% | 1,470,100 |
| 2026-07-02 | 56.75 | 57.81 | 54.96 | 56.38 | +0.68% | 1,918,800 |
| 2026-07-01 | 59.20 | 60.63 | 52.22 | 56.00 | -5.28% | 2,955,000 |
| 2026-06-30 | 60.55 | 60.55 | 58.18 | 59.12 | -2.51% | 1,801,900 |
| 2026-06-29 | 57.93 | 60.78 | 57.63 | 60.64 | +5.59% | 1,918,000 |
| 2026-06-26 | 52.55 | 57.87 | 52.55 | 57.43 | +7.59% | 2,403,000 |
| 2026-06-25 | 52.60 | 54.08 | 52.60 | 53.38 | +1.21% | 976,900 |
| 2026-06-24 | 53.42 | 54.53 | 51.68 | 52.74 | -1.18% | 1,289,000 |
| 2026-06-23 | 51.39 | 53.45 | 51.13 | 53.37 | +4.81% | 1,345,100 |
| 2026-06-22 | 55.49 | 55.49 | 50.50 | 50.92 | -7.44% | 2,159,300 |
| 2026-06-18 | 56.34 | 56.86 | 54.77 | 55.01 | -1.17% | 1,633,800 |
| 2026-06-17 | 56.85 | 57.93 | 55.35 | 55.66 | -2.50% | 960,900 |
| 2026-06-16 | 54.45 | 57.57 | 54.09 | 57.09 | +4.77% | 1,346,100 |
| 2026-06-15 | 53.45 | 55.60 | 53.05 | 54.49 | +3.48% | 1,440,200 |
| 2026-06-12 | 52.15 | 53.48 | 51.50 | 52.66 | +0.84% | 779,000 |
| 2026-06-11 | 50.23 | 52.91 | 49.45 | 52.22 | +3.20% | 1,228,700 |
| 2026-06-10 | 51.08 | 52.03 | 50.44 | 50.60 | -1.08% | 1,352,900 |
| 2026-06-09 | 51.61 | 53.46 | 50.83 | 51.15 | -0.49% | 1,177,800 |
| 2026-06-08 | 49.28 | 52.37 | 48.65 | 51.40 | +3.34% | 1,854,000 |
| 2026-06-05 | 49.58 | 50.41 | 48.49 | 49.74 | +1.06% | 1,561,600 |
| 2026-06-04 | 50.40 | 51.21 | 48.01 | 49.22 | -1.56% | 1,614,500 |
| 2026-06-03 | 49.88 | 51.17 | 49.00 | 50.00 | +0.28% | 1,800,100 |
| 2026-06-02 | 49.23 | 50.67 | 47.51 | 49.86 | +0.89% | 1,559,900 |
| 2026-06-01 | 50.62 | 50.83 | 48.92 | 49.42 | -4.22% | 1,656,200 |
| 2026-05-29 | 52.92 | 53.46 | 51.45 | 51.60 | -2.81% | 1,415,800 |
| 2026-05-28 | 51.72 | 53.61 | 51.36 | 53.09 | +1.45% | 1,473,100 |
| 2026-05-27 | 50.99 | 52.72 | 50.70 | 52.33 | +2.61% | 2,407,900 |
| 2026-05-26 | 51.66 | 52.10 | 50.57 | 51.00 | -1.12% | 1,934,700 |
| 2026-05-22 | 51.18 | 51.62 | 50.00 | 51.58 | +0.55% | 1,708,600 |
| 2026-05-21 | 51.00 | 51.70 | 48.97 | 51.30 | +6.10% | 2,691,200 |
| 2026-05-20 | 47.52 | 48.66 | 46.45 | 48.35 | +2.03% | 2,162,000 |
| 2026-05-19 | 48.65 | 49.28 | 47.00 | 47.39 | -2.19% | 1,616,500 |
| 2026-05-18 | 50.04 | 51.83 | 47.84 | 48.45 | -1.82% | 1,548,100 |
| 2026-05-15 | 49.09 | 49.95 | 47.81 | 49.35 | +0.02% | 1,362,000 |
| 2026-05-14 | 48.64 | 50.50 | 48.55 | 49.34 | +1.46% | 2,085,300 |
| 2026-05-13 | 50.63 | 51.13 | 47.95 | 48.63 | -5.15% | 2,221,000 |
| 2026-05-12 | 50.16 | 52.37 | 49.57 | 51.27 | +3.28% | 2,078,400 |
| 2026-05-11 | 52.85 | 53.37 | 49.58 | 49.64 | -6.48% | 1,888,300 |
| 2026-05-08 | 55.79 | 55.89 | 52.13 | 53.08 | -4.99% | 1,869,800 |
| 2026-05-07 | 56.99 | 57.94 | 55.30 | 55.87 | +1.72% | 2,859,600 |
| 2026-05-06 | 61.88 | 62.00 | 52.73 | 54.92 | -8.72% | 4,818,000 |
| 2026-05-05 | 63.55 | 64.28 | 60.08 | 60.17 | -5.33% | 2,040,100 |
| 2026-05-04 | 62.99 | 65.00 | 61.97 | 63.56 | -2.44% | 1,195,400 |
| 2026-05-01 | 67.38 | 67.96 | 64.92 | 65.15 | -3.31% | 951,800 |
| 2026-04-30 | 66.51 | 67.81 | 65.76 | 67.38 | +1.87% | 952,800 |
| 2026-04-29 | 65.16 | 66.40 | 64.84 | 66.14 | +0.75% | 1,035,500 |
| 2026-04-28 | 65.46 | 66.49 | 64.80 | 65.65 | +0.31% | 648,000 |
| 2026-04-27 | 66.05 | 67.59 | 64.85 | 65.45 | -1.06% | 847,500 |
| 2026-04-24 | 65.64 | 66.36 | 64.60 | 66.15 | +0.90% | 889,800 |
| 2026-04-23 | 66.12 | 66.84 | 63.31 | 65.56 | -0.61% | 1,041,500 |
| 2026-04-22 | 65.64 | 67.17 | 65.50 | 65.96 | +1.74% | 928,300 |
| 2026-04-21 | 68.04 | 68.71 | 64.35 | 64.83 | -4.83% | 1,342,900 |
| 2026-04-20 | 69.19 | 69.67 | 67.58 | 68.12 | -1.99% | 877,500 |
| 2026-04-17 | 67.77 | 71.99 | 66.34 | 69.50 | +3.21% | 1,700,600 |
| 2026-04-16 | 68.47 | 69.53 | 66.50 | 67.34 | -2.11% | 994,000 |
| 2026-04-15 | 69.34 | 69.84 | 67.53 | 68.79 | -0.46% | 851,500 |
| 2026-04-14 | 68.39 | 69.74 | 67.88 | 69.11 | +1.26% | 1,010,600 |
| 2026-04-13 | 65.45 | 68.35 | 64.28 | 68.25 | +5.32% | 1,179,500 |
| 2026-04-10 | 65.88 | 67.00 | 64.06 | 64.80 | -2.75% | 1,198,700 |
| 2026-04-09 | 64.61 | 67.18 | 63.20 | 66.63 | +2.46% | 1,242,900 |
| 2026-04-08 | 66.19 | 67.23 | 63.95 | 65.03 | +3.16% | 2,042,500 |
| 2026-04-07 | 58.69 | 63.41 | 57.77 | 63.04 | +6.83% | 2,186,200 |
| 2026-04-06 | 59.53 | 59.88 | 57.06 | 59.01 | -0.66% | 1,219,400 |
| 2026-04-02 | 59.01 | 61.28 | 58.00 | 59.40 | -1.13% | 1,514,600 |
| 2026-04-01 | 58.44 | 60.85 | 56.80 | 60.08 | +1.90% | 1,708,500 |
| 2026-03-31 | 56.60 | 59.71 | 56.60 | 58.96 | +4.17% | 1,065,100 |
| 2026-03-30 | 56.66 | 57.67 | 56.01 | 56.60 | +1.20% | 1,199,300 |
| 2026-03-27 | 58.78 | 59.05 | 55.70 | 55.93 | -4.86% | 1,446,200 |
| 2026-03-26 | 59.51 | 60.12 | 57.20 | 58.79 | -2.18% | 1,703,300 |
| 2026-03-25 | 58.81 | 60.57 | 56.33 | 60.10 | +1.99% | 2,900,000 |
| 2026-03-24 | 64.68 | 66.42 | 52.31 | 58.93 | -8.89% | 5,192,800 |
| 2026-03-23 | 65.91 | 66.55 | 63.90 | 64.68 | +0.22% | 1,410,000 |
| 2026-03-20 | 64.03 | 65.25 | 62.41 | 64.54 | +2.17% | 1,724,700 |
| 2026-03-19 | 64.30 | 64.49 | 61.98 | 63.17 | -2.96% | 2,506,800 |
| 2026-03-18 | 66.65 | 67.60 | 64.86 | 65.10 | -3.44% | 1,859,100 |
| 2026-03-17 | 76.13 | 78.47 | 66.33 | 67.42 | -10.55% | 5,179,900 |
| 2026-03-16 | 77.10 | 77.88 | 73.59 | 75.37 | -1.61% | 1,231,100 |
| 2026-03-13 | 78.75 | 79.35 | 75.73 | 76.60 | -1.85% | 1,455,000 |
| 2026-03-12 | 79.68 | 80.83 | 77.98 | 78.04 | -2.85% | 1,578,800 |
| 2026-03-11 | 81.47 | 82.80 | 80.20 | 80.33 | -1.79% | 853,900 |
| 2026-03-10 | 82.67 | 83.88 | 81.40 | 81.79 | -1.26% | 1,050,156 |
| 2026-03-09 | 82.03 | 83.18 | 79.51 | 82.83 | +0.23% | 1,634,690 |
| 2026-03-06 | 84.03 | 84.06 | 81.57 | 82.64 | -2.99% | 1,572,700 |
| 2026-03-05 | 85.00 | 86.00 | 83.42 | 85.19 | -0.36% | 976,800 |
| 2026-03-04 | 84.23 | 85.72 | 82.66 | 85.50 | +1.65% | 1,552,100 |
| 2026-03-03 | 82.52 | 84.97 | 79.14 | 84.11 | -0.30% | 1,694,700 |
| 2026-03-02 | 83.18 | 85.87 | 82.51 | 84.36 | -0.11% | 1,714,800 |
| 2026-02-27 | 81.39 | 84.54 | 81.05 | 84.45 | +3.93% | 1,509,000 |
| 2026-02-26 | 80.51 | 81.39 | 79.39 | 81.26 | +2.05% | 1,409,000 |
| 2026-02-25 | 81.26 | 81.98 | 78.45 | 79.63 | -1.56% | 1,330,100 |
| 2026-02-24 | 80.94 | 82.67 | 78.26 | 80.89 | +2.94% | 2,582,900 |
| 2026-02-23 | 72.05 | 78.94 | 72.05 | 78.58 | +5.46% | 2,415,000 |
| 2026-02-20 | 73.90 | 74.90 | 72.16 | 74.51 | -0.21% | 2,478,600 |
| 2026-02-19 | 72.69 | 74.81 | 71.87 | 74.67 | +2.33% | 1,414,100 |
| 2026-02-18 | 71.39 | 73.44 | 71.38 | 72.97 | +1.79% | 1,944,700 |
| 2026-02-17 | 68.25 | 71.78 | 66.79 | 71.69 | +5.86% | 1,857,100 |
| 2026-02-13 | 69.25 | 69.58 | 66.32 | 67.72 | -0.25% | 981,338 |
| 2026-02-12 | 68.71 | 68.98 | 67.09 | 67.89 | -0.92% | 879,738 |
| 2026-02-11 | 69.33 | 70.18 | 68.36 | 68.52 | -1.24% | 935,364 |
| 2026-02-10 | 69.87 | 72.08 | 69.28 | 69.38 | -0.77% | 758,137 |
| 2026-02-09 | 69.90 | 70.59 | 68.45 | 69.92 | +0.03% | 971,874 |
| 2026-02-06 | 66.95 | 70.00 | 66.95 | 69.90 | +3.76% | 1,151,564 |
| 2026-02-05 | 69.49 | 70.18 | 65.26 | 67.37 | -2.64% | 1,095,199 |
| 2026-02-04 | 69.89 | 70.45 | 65.84 | 69.20 | -0.99% | 1,582,322 |
| 2026-02-03 | 70.53 | 73.00 | 68.73 | 69.89 | -0.17% | 1,193,715 |
| 2026-02-02 | 69.70 | 70.67 | 68.54 | 70.01 | +0.44% | 865,620 |
| 2026-01-30 | 70.82 | 70.82 | 67.64 | 69.70 | -0.98% | 1,824,390 |
| 2026-01-29 | 71.55 | 72.56 | 68.40 | 70.39 | -1.55% | 1,890,349 |
| 2026-01-28 | 72.72 | 73.19 | 70.91 | 71.50 | -0.69% | 1,894,725 |
| 2026-01-27 | 71.82 | 72.22 | 69.81 | 72.00 | -0.15% | 701,972 |
| 2026-01-26 | 72.28 | 73.00 | 70.35 | 72.11 | +0.78% | 1,132,798 |
| 2026-01-23 | 72.22 | 72.99 | 71.00 | 71.55 | -1.45% | 904,906 |
| 2026-01-22 | 69.97 | 72.85 | 69.86 | 72.60 | +3.92% | 1,626,285 |
| 2026-01-21 | 68.29 | 70.79 | 67.38 | 69.86 | +3.24% | 2,094,106 |
| 2026-01-20 | 64.20 | 68.21 | 63.48 | 67.67 | +5.32% | 1,855,370 |
| 2026-01-16 | 62.95 | 64.93 | 62.52 | 64.25 | +1.56% | 751,745 |
| 2026-01-15 | 63.21 | 63.76 | 62.25 | 63.26 | +0.09% | 1,130,977 |
| 2026-01-14 | 63.29 | 64.48 | 60.98 | 63.20 | -0.86% | 897,295 |
| 2026-01-13 | 64.02 | 64.44 | 62.88 | 63.75 | -0.62% | 528,650 |
| 2026-01-12 | 64.16 | 65.40 | 62.88 | 64.15 | +0.14% | 937,860 |
| 2026-01-09 | 61.93 | 64.13 | 60.37 | 64.06 | +3.44% | 756,271 |
| 2026-01-08 | 61.43 | 63.59 | 60.38 | 61.93 | -0.23% | 754,676 |
| 2026-01-07 | 62.86 | 63.88 | 61.75 | 62.07 | -0.35% | 727,575 |
| 2026-01-06 | 60.17 | 62.59 | 59.50 | 62.29 | +3.57% | 941,480 |
| 2026-01-05 | 60.22 | 61.50 | 59.97 | 60.14 | -0.02% | 803,571 |
| 2026-01-02 | 60.64 | 61.10 | 59.72 | 60.15 | -1.28% | 762,272 |
| 2025-12-31 | 60.01 | 61.34 | 59.68 | 60.93 | +1.33% | 732,063 |
| 2025-12-30 | 62.64 | 62.84 | 60.00 | 60.13 | -4.62% | 1,108,638 |
| 2025-12-29 | 63.96 | 64.62 | 63.02 | 63.04 | -1.76% | 990,369 |
| 2025-12-26 | 63.98 | 64.90 | 63.66 | 64.17 | +0.23% | 467,180 |
| 2025-12-24 | 64.58 | 64.70 | 63.69 | 64.02 | -0.76% | 303,950 |
| 2025-12-23 | 63.48 | 64.72 | 62.90 | 64.51 | +0.84% | 958,599 |
| 2025-12-22 | 62.37 | 64.35 | 62.30 | 63.97 | +2.17% | 993,820 |
| 2025-12-19 | 65.50 | 65.50 | 62.23 | 62.61 | -4.60% | 1,566,488 |
| 2025-12-18 | 65.00 | 66.47 | 64.95 | 65.63 | +1.16% | 1,284,512 |
| 2025-12-17 | 62.85 | 65.55 | 62.85 | 64.88 | +1.42% | 1,824,225 |
| 2025-12-16 | 63.60 | 65.31 | 63.14 | 63.97 | +0.65% | 1,209,465 |
| 2025-12-15 | 62.05 | 64.56 | 61.50 | 63.56 | +0.22% | 1,315,289 |
| 2025-12-12 | 62.89 | 64.79 | 62.79 | 63.42 | +0.84% | 934,344 |
| 2025-12-11 | 64.03 | 65.75 | 62.67 | 62.89 | -1.49% | 908,802 |
| 2025-12-10 | 64.57 | 65.42 | 63.47 | 63.84 | -1.25% | 1,742,816 |
| 2025-12-09 | 63.36 | 64.89 | 63.07 | 64.65 | +2.34% | 1,522,787 |
| 2025-12-08 | 61.84 | 63.75 | 61.55 | 63.17 | +1.80% | 1,854,490 |
| 2025-12-05 | 61.81 | 62.99 | 61.62 | 62.05 | +0.10% | 1,406,835 |
| 2025-12-04 | 62.53 | 63.11 | 61.00 | 61.99 | -0.31% | 1,085,019 |
| 2025-12-03 | 58.18 | 63.05 | 58.03 | 62.18 | +6.91% | 2,080,186 |
| 2025-12-02 | 57.31 | 58.50 | 56.28 | 58.16 | +1.50% | 1,365,375 |
| 2025-12-01 | 56.72 | 58.61 | 56.66 | 57.30 | +0.24% | 1,388,990 |
| 2025-11-28 | 56.47 | 57.54 | 56.30 | 57.16 | +1.60% | 243,060 |
| 2025-11-26 | 55.71 | 57.80 | 55.71 | 56.26 | +0.84% | 1,045,442 |
| 2025-11-25 | 53.62 | 56.11 | 53.62 | 55.79 | +4.05% | 841,246 |
| 2025-11-24 | 53.90 | 54.76 | 53.17 | 53.62 | -0.70% | 996,890 |
| 2025-11-21 | 53.31 | 55.00 | 52.87 | 54.00 | +2.27% | 756,199 |
| 2025-11-20 | 53.07 | 53.99 | 52.14 | 52.80 | -0.79% | 1,008,888 |
| 2025-11-19 | 52.88 | 53.92 | 51.80 | 53.22 | +0.70% | 625,580 |
| 2025-11-18 | 52.79 | 54.00 | 52.48 | 52.85 | +0.21% | 802,795 |
| 2025-11-17 | 53.36 | 53.91 | 51.99 | 52.74 | -1.31% | 881,808 |
| 2025-11-14 | 53.20 | 53.84 | 52.13 | 53.44 | +0.00% | 744,520 |
| 2025-11-13 | 55.65 | 56.61 | 53.35 | 53.44 | -3.90% | 1,058,661 |
| 2025-11-12 | 56.04 | 57.64 | 54.66 | 55.61 | -0.70% | 952,568 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+13.97%). Worst month: Mar (-8.84%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Freshpet Inc's (FRPT) latest close?
64.61 on 2026-11-10, from the Closelook data lake's daily price record.
What is FRPT's 52-week high and low?
86.00 high and 46.45 low over the trailing 52 weeks, as of 2026-11-10.
What is Freshpet Inc's strongest and weakest month historically?
Historically, FRPT's strongest calendar month has been Nov (average +13.97%) and its weakest Mar (average -8.84%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is Freshpet Inc's Closelooknet score?
49 out of 100 (momentum 54 · quality 43 · valuation 34), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on FRPT?
Up 4.6% at the close: Above both trend lines; one of the day's strongest moves. As of 2026-11-09. A research diary reading, not advice.
Is FRPT above its 50-day and 200-day moving averages?
Freshpet Inc trades 4.5% above its 50-day and 5.5% above its 200-day moving average (1.3% above its 20-day). As of 2026-11-09.