Freshpet Inc

FRPT
🏛️ germany →
45.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 44.88 45.32 44.88 45.32 0.0M
2025-09-29 42.46 44.38 42.43 44.38 0.0M
2025-09-26 42.42 42.42 42.42 42.42 0.0M
2025-09-25 42.00 42.00 42.00 42.00 0.0M
2025-09-24 42.03 42.03 41.61 41.83 0.0M
2025-09-23 43.44 43.44 43.44 43.44 0.0M
2025-09-22 43.70 43.70 43.52 43.68 0.0M
2025-09-19 44.02 44.14 44.02 44.14 0.0M
2025-09-18 44.22 44.22 44.22 44.22 0.0M
2025-09-17 45.18 45.18 45.18 45.18 0.0M
2025-09-16 44.88 45.00 44.88 45.00 0.0M
2025-09-15 46.89 46.89 45.29 45.29 0.0M
2025-09-12 45.37 45.99 45.37 45.99 0.0M
2025-09-11 45.82 45.82 45.39 45.81 0.0M
2025-09-10 48.66 48.66 46.08 46.08 0.0M
2025-09-09 47.50 47.50 47.50 47.50 0.0M
2025-09-08 47.52 47.52 47.13 47.50 0.0M
2025-09-05 46.00 46.01 46.00 46.01 0.0M
2025-09-04 45.50 45.50 45.50 45.50 0.0M
2025-09-03 46.62 46.62 46.62 46.62 0.0M
2025-09-02 47.19 47.66 46.24 46.24 0.0M
2025-09-01 47.83 47.86 47.21 47.21 0.0M
2025-08-29 48.13 48.13 48.13 48.13 0.0M
2025-08-28 47.98 47.98 47.98 47.98 0.0M
2025-08-27 50.26 50.26 50.26 50.26 0.0M
2025-08-26 48.57 48.65 48.13 48.31 0.0M
2025-08-25 53.58 53.58 49.78 49.78 0.0M
2025-08-22 51.86 51.86 51.86 51.86 0.0M
2025-08-21 51.96 51.96 51.96 51.96 0.0M
2025-08-20 52.26 52.26 52.26 52.26 0.0M
2025-08-19 53.26 53.28 53.26 53.28 0.0M
2025-08-18 52.68 53.54 52.04 53.54 0.0M
2025-08-15 54.50 54.50 54.50 54.50 0.0M
2025-08-14 55.06 55.06 53.70 53.70 0.0M
2025-08-13 53.42 54.78 53.42 54.78 0.0M
2025-08-12 53.54 53.54 53.54 53.54 0.0M
2025-08-11 53.72 54.20 53.72 54.20 0.0M
2025-08-08 53.38 53.38 53.38 53.38 0.0M
2025-08-07 54.42 55.54 54.42 55.54 0.0M
2025-08-06 55.60 56.14 55.00 55.00 0.0M
2025-08-05 58.36 58.36 58.36 58.36 0.0M
2025-08-04 57.80 62.06 57.80 62.06 0.0M
2025-08-01 59.58 59.58 56.84 57.24 0.0M
2025-07-31 59.88 59.88 59.88 59.88 0.0M
2025-07-30 61.24 62.08 61.24 62.08 0.0M
2025-07-29 60.76 60.76 60.76 60.76 0.0M
2025-07-28 60.50 60.90 59.34 59.34 0.0M
2025-07-25 60.76 61.52 60.76 61.52 0.0M
2025-07-24 62.00 62.00 62.00 62.00 0.0M
2025-07-23 62.78 65.28 62.78 63.14 0.0M
2025-07-22 58.46 58.54 58.46 58.54 0.0M
2025-07-21 58.36 58.36 58.36 58.36 0.0M
2025-07-18 60.96 60.96 60.96 60.96 0.0M
2025-07-17 60.18 62.20 60.18 62.20 0.0M
2025-07-16 59.68 59.68 59.68 59.68 0.0M
2025-07-15 62.12 62.12 59.76 59.76 0.0M
2025-07-14 58.08 58.10 58.00 58.00 0.0M
2025-07-11 60.10 60.10 59.22 59.22 0.0M
2025-07-10 59.44 61.14 59.44 61.14 0.0M
2025-07-09 59.98 59.98 59.76 59.76 0.0M
2025-07-08 57.66 60.18 57.66 60.18 0.0M
2025-07-07 60.78 60.78 57.80 57.80 0.0M
2025-07-04 60.56 60.56 60.56 60.56 0.0M
2025-07-03 61.26 61.26 61.26 61.26 0.0M
2025-07-02 60.92 60.92 60.92 60.92 0.0M
2025-07-01 57.30 57.82 57.30 57.50 0.0M
2025-06-30 58.90 58.90 58.34 58.48 0.0M
2025-06-27 58.76 58.78 58.04 58.04 0.0M
2025-06-26 58.00 59.00 57.70 58.64 0.0M
2025-06-25 59.68 59.68 59.68 59.68 0.0M
2025-06-24 62.16 62.76 62.16 62.66 0.0M
2025-06-23 64.80 64.80 64.80 64.80 0.0M
2025-06-20 63.52 63.52 63.52 63.52 0.0M
2025-06-18 62.34 62.34 62.34 62.34 0.0M
2025-06-17 62.12 62.12 61.78 61.78 0.0M
2025-06-16 64.14 64.86 61.92 62.40 0.0M
2025-06-13 67.12 67.12 67.12 67.12 0.0M
2025-06-12 65.98 67.08 65.98 67.08 0.0M
2025-06-11 68.10 68.10 66.42 66.74 0.0M
2025-06-10 67.50 69.16 67.50 69.16 0.0M
2025-06-09 70.68 70.68 68.74 69.54 0.0M
2025-06-06 71.00 71.18 71.00 71.18 0.0M
2025-06-05 71.48 71.76 71.48 71.60 0.0M
2025-06-04 70.46 70.46 70.46 70.46 0.0M
2025-06-03 70.34 71.88 70.34 71.58 0.0M
2025-06-02 70.36 70.36 70.00 70.00 0.0M
2025-05-29 70.50 70.50 69.56 69.56 0.0M
2025-05-28 72.96 73.56 70.00 71.14 0.0M
2025-05-27 75.88 75.88 72.68 72.68 0.0M
2025-05-26 74.66 74.66 74.66 74.66 0.0M
2025-05-23 75.38 75.38 75.38 75.38 0.0M
2025-05-22 75.44 75.44 75.34 75.34 0.0M
2025-05-20 77.02 78.02 77.02 77.94 0.0M
2025-05-19 76.60 77.92 76.26 76.96 0.0M
2025-05-16 77.50 79.44 77.50 79.44 0.0M
2025-05-15 70.36 74.58 70.36 74.42 0.0M
2025-05-13 71.70 71.70 71.10 71.70 0.0M
2025-05-12 75.74 75.74 72.50 72.50 0.0M
2025-05-09 73.56 73.56 73.56 73.56 0.0M
2025-05-07 72.04 72.22 72.04 72.22 0.0M
2025-05-06 69.20 69.46 69.20 69.46 0.0M
2025-05-05 68.96 70.50 64.50 69.44 0.0M
2025-05-02 64.46 66.20 64.42 66.20 0.0M
2025-04-30 63.80 64.56 63.80 64.56 0.0M
2025-04-29 64.18 64.20 63.78 64.20 0.0M
2025-04-28 65.54 65.98 64.38 64.38 0.0M
2025-04-25 65.10 66.18 65.10 66.18 0.0M
2025-04-24 66.22 66.36 66.22 66.36 0.0M
2025-04-23 65.06 65.06 64.52 64.52 0.0M
2025-04-22 63.64 63.82 63.64 63.82 0.0M
2025-04-17 67.94 67.94 67.94 67.94 0.0M
2025-04-15 72.28 72.28 72.28 72.28 0.0M
2025-04-14 71.88 71.88 71.86 71.86 0.0M
2025-04-11 69.48 69.98 69.48 69.64 0.0M
2025-04-10 70.80 70.80 70.80 70.80 0.0M
2025-04-09 65.84 73.80 65.42 73.80 0.0M
2025-04-08 73.54 73.54 73.02 73.02 0.0M
2025-04-07 69.32 69.32 66.20 67.52 0.0M
2025-04-04 73.50 73.50 71.62 71.62 0.0M
2025-04-03 74.20 74.20 73.28 73.28 0.0M
2025-04-02 78.46 78.46 77.72 77.92 0.0M
2025-04-01 77.18 77.18 76.38 76.38 0.0M
2025-03-31 75.38 75.38 73.50 73.50 0.0M
2025-03-28 79.90 79.90 77.70 77.70 0.0M
2025-03-27 80.80 80.80 80.80 80.80 0.0M
2025-03-26 79.94 79.96 79.76 79.76 0.0M
2025-03-25 81.30 81.30 78.22 78.22 0.0M
2025-03-24 80.64 81.78 80.64 81.78 0.0M
2025-03-20 78.34 80.54 78.34 80.42 0.0M
2025-03-19 79.08 80.22 79.08 80.22 0.0M
2025-03-18 80.04 80.04 79.94 79.94 0.0M
2025-03-17 81.20 83.00 79.22 83.00 0.0M
2025-03-14 79.74 79.74 79.74 79.74 0.0M
2025-03-13 78.80 79.24 78.16 79.24 0.0M
2025-03-12 82.00 82.00 79.82 79.82 0.0M
2025-03-10 93.36 93.38 79.20 80.46 0.0M
2025-03-07 83.96 88.06 83.02 88.06 0.0M
2025-03-05 89.96 89.96 88.84 88.84 0.0M
2025-03-04 91.32 91.32 89.90 89.90 0.0M
2025-03-03 103.55 103.55 89.48 92.10 0.0M
2025-02-28 101.40 104.80 101.40 104.80 0.0M
2025-02-27 103.75 104.00 103.55 104.00 0.0M
2025-02-26 104.25 104.35 102.70 102.70 0.0M
2025-02-25 102.15 102.85 96.76 101.15 0.0M
2025-02-24 95.30 103.95 95.30 103.95 0.0M
2025-02-21 101.85 102.25 93.14 93.14 0.0M
2025-02-20 125.30 126.55 98.96 100.85 0.0M
2025-02-19 127.30 127.30 124.65 124.65 0.0M
2025-02-18 125.70 129.05 123.60 125.90 0.0M
2025-02-17 124.50 124.95 124.50 124.95 0.0M
2025-02-14 126.20 126.20 121.25 121.75 0.0M
2025-02-13 126.75 126.85 125.50 126.40 0.0M
2025-02-12 126.75 126.90 123.35 124.25 0.0M
2025-02-11 125.40 125.60 119.80 121.75 0.0M
2025-02-10 142.70 142.70 125.15 125.15 0.0M
2025-02-07 143.40 143.40 139.65 139.65 0.0M
2025-02-06 145.00 146.15 143.35 146.15 0.0M
2025-02-05 149.05 149.70 143.45 143.45 0.0M
2025-02-04 153.15 155.65 150.55 150.55 0.0M
2025-02-03 153.35 154.90 147.00 154.90 0.0M
2025-01-31 157.15 157.15 157.15 157.15 0.0M
2025-01-30 155.65 156.10 155.65 156.10 0.0M
2025-01-29 153.05 155.80 153.05 155.80 0.0M
2025-01-28 154.30 155.80 153.25 154.10 0.0M
2025-01-27 147.05 148.60 144.85 144.85 0.0M
2025-01-24 149.65 151.05 148.85 148.85 0.0M
2025-01-23 152.65 152.65 149.90 149.90 0.0M
2025-01-22 150.40 150.40 150.00 150.00 0.0M
2025-01-21 152.05 152.55 150.35 150.35 0.0M
2025-01-20 153.90 153.95 151.45 152.95 0.0M
2025-01-17 150.15 151.00 150.15 151.00 0.0M
2025-01-16 148.80 148.80 148.80 148.80 0.0M
2025-01-15 146.70 149.50 145.40 149.30 0.0M
2025-01-14 143.75 144.65 143.75 144.65 0.0M
2025-01-13 140.00 140.00 140.00 140.00 0.0M
2025-01-09 142.20 142.20 142.20 142.20 0.0M
2025-01-08 141.30 141.60 141.30 141.35 0.0M
2025-01-07 140.50 140.50 140.00 140.00 0.0M
2025-01-06 137.70 138.15 137.70 137.95 0.0M
2025-01-03 139.95 140.65 139.95 140.65 0.0M
2025-01-02 142.75 144.65 142.75 143.70 0.0M