NASDAQ, FRPT End of Day and Historical Stock Data [Freshpet Inc CS]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FRPT:

05 Sep 2025

LAST: 55.27	CHANGE: 2.03	OPEN: 53.61	HIGH: 55.32	ASK: 3.90	VOLUME: 1.27M
LAST: 55.27	CHG(%): 3.81	PREV: 53.24	LOW: 53.31	BID: 100.31

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	53.61	55.32	53.31	55.27	1.27M
04 Sep 25	53.30	53.77	52.27	53.24	1.62M
03 Sep 25	54.13	54.86	53.07	53.13	2.7M
02 Sep 25	55.07	56.41	53.49	54.68	1.95M
29 Aug 25	56.56	57.10	55.75	55.82	1.23M
28 Aug 25	57.61	58.20	56.06	56.86	1.13M
27 Aug 25	57.67	58.30	57.07	57.46	899.9K
26 Aug 25	56.30	58.52	55.77	58.08	1.7M
25 Aug 25	61.61	61.95	56.08	56.29	2.93M
22 Aug 25	60.75	63.07	60.75	62.62	904.4K

COMPANY PROFILE

Name:
About:	Freshpet, Inc., together with its subsidiaries, manufactures, distributes, and markets natural fresh meals and treats for dogs and cats in the United States, Canada, and Europe. It offers dog food, cat food, and dog treats under the Freshpet brand name; and fresh treats under the Dognation and Dog Joy brand names. The company sells its products through a network of company-owned branded refrigerators, the Freshpet Fridges, as well as through various classes of retail, including grocery, mass, club, pet specialty, and natural, as well as online. The company was incorporated in 2004 and is headquartered in Bedminster, New Jersey.
Industry:	Packaged Foods
Address:	1545 US-206, Bedminster, NJ, United States, 07921
Website:	https://www.freshpet.com
CUSIP:	358039105
CIK:	0001611647
ISIN:	US3580391056
FIGI:	BBG001D0HB36
LEI:	549300S4ZK8ZQ6HNPN59

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 18, 2007

Purchase Intraday History
for this symbol from Jan 18, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	94.39
Price to Book:	2.84
Price to Sales:	2.91
EBITDA:	138M
Shares:	48.78M
Market Cap:	2.696B

TECHNICAL INDICATORS

MA5:	54.43
MA10:	56.35
MA20:	59.28
MA50:	65.51
MA100:	71.84
MA200:	98.81
STO9:	24.28
STO14:	20.38
RSI14:	35.29
WPR14:	-77.45
MTM14:	-6.75
ROC14:	-0.11
ATR:	2.45
Week High:	57.10
Week Low:	52.27
Month High:	70.53
Month Low:	52.27
Year High:	164.07
Year Low:	52.27