Freshpet Stock Price History
NASDAQ: FRPTConsumer StaplesPackaged FoodsUSD
64.07-1.11 (-1.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRPT price history at a glance
The price history for Freshpet (FRPT) on this page begins on November 3, 2014, when the stock closed at $19.11; it most recently closed at $64.07 on October 5, 2026. The highest price in this record is $186.98, reached on May 3, 2021; the latest close is 65.7% below that peak. Across the 11 complete calendar years in the table, FRPT finished higher in 7 and lower in 4. Its best year was 2020 (+134.2%) and its worst was 2025 (-58.8%).
Over roughly 12 years the share price changed +235.3%, a 10.7% compound annual price return (excluding dividends). In the last 12 months alone, FRPT has gained 28.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $186.98
- Date of high
- May 3, 2021
- Low since 2014
- $5.60
- Date of low
- Feb 1, 2016
- 52-week high
- $86.00
- 52-week low
- $46.45
- IPO year
- 2014
- Last close
- $64.07
FRPT returns
1 week
+6.32%
1 month
-4.67%
3 months
+19.49%
6 months
-1.13%
Year to date
+5.15%
1 year
+28.11%
3 years
+12.48%
5 years
-56.86%
FRPT price return, excluding dividends.
FRPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 64.07 | +6.52% |
| 2025 | 60.15 | -58.76% |
| 2024 | 145.87 | +68.13% |
| 2023 | 86.76 | +64.41% |
| 2022 | 52.77 | -44.61% |
| 2021 | 95.27 | -32.90% |
| 2020 | 141.99 | +134.19% |
| 2019 | 60.63 | +76.40% |
| 2018 | 34.37 | +81.37% |
| 2017 | 18.95 | +86.70% |
| 2016 | 10.15 | +19.55% |
| 2015 | 8.49 | -48.55% |
| 2014* | 16.50 | -13.66% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
FRPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 65.24 | 65.67 | 63.77 | 64.07 | -1.70% | |
| 63.25 | 65.56 | 62.92 | 65.18 | +3.05% | |
| 63.00 | 63.76 | 62.50 | 63.25 | +0.76% | |
| 61.45 | 63.78 | 61.44 | 62.77 | +2.35% | |
| 60.27 | 61.59 | 59.69 | 61.33 | +1.78% | |
| 58.51 | 61.44 | 57.84 | 60.26 | +4.40% | |
| 57.08 | 58.64 | 57.00 | 57.72 | +0.28% | |
| 57.47 | 57.79 | 56.61 | 57.56 | +0.72% | |
| 56.67 | 57.87 | 56.12 | 57.15 | -0.03% | |
| 56.83 | 57.53 | 56.00 | 57.17 | -1.28% | |
| 58.27 | 58.39 | 56.35 | 57.91 | -0.69% | |
| 59.47 | 59.94 | 57.77 | 58.31 | -1.52% | |
| 60.13 | 60.74 | 59.03 | 59.21 | -1.53% | |
| 62.13 | 62.58 | 59.83 | 60.13 | -2.02% | |
| 61.44 | 63.07 | 61.31 | 61.37 | -0.11% | |
| 61.16 | 62.26 | 60.56 | 61.44 | -0.21% | |
| 63.28 | 63.38 | 61.04 | 61.57 | -0.74% | |
| 61.85 | 63.17 | 61.10 | 62.03 | -1.05% | |
| 63.67 | 63.81 | 62.15 | 62.69 | -1.69% | |
| 64.45 | 66.00 | 63.66 | 63.77 | +0.05% | |
| 65.52 | 66.75 | 63.37 | 63.74 | -2.19% | |
| 66.50 | 67.24 | 65.04 | 65.17 | -3.04% | |
| 66.85 | 69.84 | 66.78 | 67.21 | -0.10% | |
| 70.27 | 70.27 | 67.28 | 67.28 | -4.21% | |
| 68.91 | 71.13 | 68.79 | 70.24 | +0.80% | |
| 71.40 | 71.74 | 68.23 | 69.68 | -1.53% | |
| 70.30 | 72.19 | 69.89 | 70.77 | +0.65% | |
| 70.07 | 70.93 | 69.21 | 70.31 | +0.64% | |
| 70.04 | 71.50 | 69.41 | 69.86 | -1.36% | |
| 72.33 | 73.28 | 70.26 | 70.82 | -2.69% | |
| 74.12 | 74.13 | 71.72 | 72.78 | -2.82% | |
| 75.40 | 75.77 | 74.11 | 74.89 | -0.68% | |
| 76.44 | 76.60 | 74.37 | 75.40 | -1.50% | |
| 74.03 | 77.13 | 73.67 | 76.55 | +3.49% | |
| 74.34 | 74.60 | 72.98 | 73.97 | -0.22% | |
| 73.90 | 75.52 | 73.73 | 74.13 | -1.20% | |
| 73.58 | 75.63 | 72.85 | 75.03 | +3.30% | |
| 72.79 | 73.26 | 71.87 | 72.63 | -0.03% | |
| 71.86 | 74.15 | 71.40 | 72.65 | -0.15% | |
| 72.82 | 73.66 | 72.23 | 72.76 | +0.04% | |
| 72.54 | 73.67 | 71.77 | 72.73 | +0.58% | |
| 71.79 | 73.30 | 70.64 | 72.31 | +0.78% | |
| 67.41 | 73.17 | 67.41 | 71.75 | +5.87% | |
| 66.20 | 69.24 | 66.20 | 67.77 | +1.29% | |
| 67.16 | 67.97 | 66.16 | 66.91 | +0.27% | |
| 68.33 | 70.01 | 66.55 | 66.73 | -6.63% | |
| 66.60 | 74.04 | 64.95 | 71.47 | +14.57% | |
| 60.12 | 63.59 | 59.71 | 62.38 | +4.63% | |
| 60.00 | 60.72 | 57.57 | 59.62 | +0.13% | |
| 60.54 | 61.40 | 59.19 | 59.54 | -1.98% | |
| 60.80 | 61.10 | 58.60 | 60.74 | -1.94% | |
| 60.55 | 62.73 | 60.55 | 61.94 | +1.18% | |
| 60.94 | 62.62 | 60.15 | 61.22 | +2.89% | |
| 58.43 | 60.53 | 58.16 | 59.50 | +3.41% | |
| 56.14 | 58.08 | 55.37 | 57.54 | +1.55% | |
| 57.12 | 58.89 | 56.33 | 56.66 | -1.82% | |
| 58.62 | 58.81 | 57.01 | 57.71 | -1.55% | |
| 56.69 | 58.88 | 56.34 | 58.62 | +2.93% | |
| 56.97 | 57.31 | 55.90 | 56.95 | +0.55% | |
| 56.41 | 57.78 | 54.47 | 56.64 | -0.51% | |
| 56.92 | 57.99 | 56.37 | 56.93 | +1.24% | |
| 55.04 | 57.57 | 54.69 | 56.23 | +3.69% | |
| 55.59 | 55.95 | 53.86 | 54.23 | -3.02% | |
| 53.61 | 58.39 | 53.55 | 55.92 | +4.29% | |
| 55.61 | 55.99 | 53.48 | 53.62 | -3.34% | |
| 53.67 | 56.10 | 53.02 | 55.47 | +2.25% | |
| 54.05 | 54.86 | 52.38 | 54.25 | -0.48% | |
| 55.07 | 55.90 | 53.54 | 54.51 | +0.78% | |
| 56.31 | 56.45 | 53.23 | 54.09 | -4.06% | |
| 56.75 | 57.81 | 54.96 | 56.38 | +0.68% | |
| 59.20 | 60.63 | 52.22 | 56.00 | -5.28% | |
| 60.55 | 60.55 | 58.18 | 59.12 | -2.51% | |
| 57.93 | 60.78 | 57.63 | 60.64 | +5.59% | |
| 52.55 | 57.87 | 52.55 | 57.43 | +7.59% | |
| 52.60 | 54.08 | 52.60 | 53.38 | +1.21% | |
| 53.42 | 54.53 | 51.68 | 52.74 | -1.18% | |
| 51.39 | 53.45 | 51.13 | 53.37 | +4.81% | |
| 55.49 | 55.49 | 50.50 | 50.92 | -7.44% | |
| 56.34 | 56.86 | 54.77 | 55.01 | -1.17% | |
| 56.85 | 57.93 | 55.35 | 55.66 | -2.50% | |
| 54.45 | 57.57 | 54.09 | 57.09 | +4.77% | |
| 53.45 | 55.60 | 53.06 | 54.49 | +3.48% | |
| 52.15 | 53.48 | 51.50 | 52.66 | +0.84% | |
| 50.23 | 52.91 | 49.45 | 52.22 | +3.20% | |
| 51.08 | 52.03 | 50.44 | 50.60 | -1.08% | |
| 51.61 | 53.46 | 50.83 | 51.15 | -0.49% | |
| 49.28 | 52.37 | 48.65 | 51.40 | +3.34% | |
| 49.58 | 50.41 | 48.49 | 49.74 | +1.06% | |
| 50.40 | 51.21 | 48.01 | 49.22 | -1.56% | |
| 49.88 | 51.17 | 49.00 | 50.00 | +0.28% | |
| 49.23 | 50.67 | 47.51 | 49.86 | +0.89% | |
| 50.62 | 50.83 | 48.92 | 49.42 | -4.22% | |
| 52.92 | 53.46 | 51.45 | 51.60 | -2.81% | |
| 51.72 | 53.61 | 51.36 | 53.09 | +1.45% | |
| 50.99 | 52.72 | 50.70 | 52.33 | +2.61% | |
| 51.66 | 52.10 | 50.57 | 51.00 | -1.12% | |
| 51.18 | 51.62 | 50.00 | 51.58 | +0.55% | |
| 51.00 | 51.70 | 48.97 | 51.30 | +6.10% | |
| 47.52 | 48.66 | 46.45 | 48.35 | +2.03% | |
| 48.65 | 49.28 | 47.00 | 47.39 | -2.19% | |
| 50.04 | 51.83 | 47.84 | 48.45 | -1.82% | |
| 49.09 | 49.95 | 47.81 | 49.35 | +0.02% | |
| 48.64 | 50.50 | 48.55 | 49.34 | +1.46% | |
| 50.63 | 51.13 | 47.95 | 48.63 | -5.15% | |
| 50.16 | 52.37 | 49.57 | 51.27 | +3.28% | |
| 52.85 | 53.37 | 49.58 | 49.64 | -6.48% | |
| 55.79 | 55.89 | 52.13 | 53.08 | -4.99% | |
| 56.99 | 57.94 | 55.30 | 55.87 | +1.72% | |
| 61.88 | 62.00 | 52.73 | 54.93 | -8.72% | |
| 63.55 | 64.28 | 60.08 | 60.17 | -5.33% | |
| 62.99 | 65.00 | 61.97 | 63.56 | -2.44% | |
| 67.38 | 67.96 | 64.92 | 65.15 | -3.31% | |
| 66.51 | 67.81 | 65.76 | 67.38 | +1.87% | |
| 65.16 | 66.40 | 64.84 | 66.14 | +0.75% | |
| 65.46 | 66.49 | 64.80 | 65.65 | +0.31% | |
| 66.05 | 67.59 | 64.85 | 65.45 | -1.06% | |
| 65.64 | 66.36 | 64.60 | 66.15 | +0.90% | |
| 66.12 | 66.84 | 63.31 | 65.56 | -0.61% | |
| 65.64 | 67.17 | 65.50 | 65.96 | +1.74% | |
| 68.04 | 68.71 | 64.35 | 64.83 | -4.83% | |
| 69.19 | 69.67 | 67.58 | 68.12 | -1.99% | |
| 67.77 | 71.99 | 66.35 | 69.50 | +3.21% | |
| 68.47 | 69.53 | 66.50 | 67.34 | -2.11% | |
| 69.34 | 69.84 | 67.53 | 68.79 | -0.46% | |
| 68.39 | 69.74 | 67.88 | 69.11 | +1.26% | |
| 65.45 | 68.35 | 64.28 | 68.25 | +5.32% | |
| 65.88 | 67.00 | 64.07 | 64.80 | -2.75% | |
| 64.61 | 67.18 | 63.20 | 66.63 | +2.46% | |
| 66.19 | 67.23 | 63.96 | 65.03 | +3.16% | |
| 58.69 | 63.41 | 57.78 | 63.04 | +6.83% | |
| 59.53 | 59.88 | 57.06 | 59.01 | -0.66% | |
| 59.01 | 61.29 | 58.00 | 59.40 | -1.13% | |
| 58.44 | 60.85 | 56.80 | 60.08 | +1.90% | |
| 56.60 | 59.71 | 56.60 | 58.96 | +4.17% | |
| 56.66 | 57.67 | 56.01 | 56.60 | +1.20% | |
| 58.78 | 59.05 | 55.70 | 55.93 | -4.86% | |
| 59.51 | 60.12 | 57.20 | 58.79 | -2.18% | |
| 58.81 | 60.57 | 56.33 | 60.10 | +1.99% | |
| 64.68 | 66.42 | 52.31 | 58.93 | -8.89% | |
| 65.91 | 66.55 | 63.90 | 64.68 | +0.22% | |
| 64.03 | 65.25 | 62.41 | 64.54 | +2.17% | |
| 64.30 | 64.49 | 61.98 | 63.17 | -2.96% | |
| 66.65 | 67.60 | 64.86 | 65.10 | -3.44% | |
| 76.13 | 78.47 | 66.33 | 67.42 | -10.55% | |
| 77.10 | 77.88 | 73.59 | 75.37 | -1.61% | |
| 78.75 | 79.35 | 75.74 | 76.60 | -1.85% | |
| 79.68 | 80.83 | 77.98 | 78.04 | -2.85% | |
| 81.47 | 82.80 | 80.20 | 80.33 | -1.79% | |
| 82.67 | 83.88 | 81.40 | 81.79 | -1.26% | |
| 82.03 | 83.18 | 79.51 | 82.83 | +0.23% | |
| 84.03 | 84.06 | 81.57 | 82.64 | -2.99% | |
| 85.00 | 86.00 | 83.42 | 85.19 | -0.36% | |
| 84.23 | 85.72 | 82.66 | 85.50 | +1.65% | |
| 82.52 | 84.97 | 79.14 | 84.11 | -0.30% | |
| 83.18 | 85.87 | 82.51 | 84.36 | -0.11% | |
| 81.39 | 84.54 | 81.05 | 84.45 | +3.93% | |
| 80.51 | 81.39 | 79.39 | 81.26 | +2.05% | |
| 81.26 | 81.98 | 78.45 | 79.63 | -1.56% | |
| 80.94 | 82.67 | 78.26 | 80.89 | +2.94% | |
| 72.05 | 78.94 | 72.05 | 78.58 | +5.46% | |
| 73.90 | 74.90 | 72.16 | 74.51 | -0.21% | |
| 72.69 | 74.81 | 71.87 | 74.67 | +2.33% | |
| 71.39 | 73.44 | 71.38 | 72.97 | +1.79% | |
| 68.25 | 71.79 | 66.79 | 71.69 | +5.86% | |
| 69.25 | 69.58 | 66.32 | 67.72 | -0.25% | |
| 68.71 | 68.98 | 67.09 | 67.89 | -0.92% | |
| 69.33 | 70.18 | 68.36 | 68.52 | -1.24% | |
| 69.87 | 72.08 | 69.28 | 69.38 | -0.77% | |
| 69.90 | 70.59 | 68.45 | 69.92 | +0.03% | |
| 66.95 | 70.00 | 66.95 | 69.90 | +3.76% | |
| 69.49 | 70.18 | 65.26 | 67.37 | -2.64% | |
| 69.89 | 70.45 | 65.84 | 69.20 | -0.99% | |
| 70.53 | 73.00 | 68.73 | 69.89 | -0.17% | |
| 69.70 | 70.67 | 68.54 | 70.01 | +0.44% | |
| 70.82 | 70.82 | 67.64 | 69.70 | -0.98% | |
| 71.55 | 72.57 | 68.40 | 70.39 | -1.55% | |
| 72.72 | 73.19 | 70.91 | 71.50 | -0.69% | |
| 71.82 | 72.23 | 69.81 | 72.00 | -0.15% | |
| 72.28 | 73.00 | 70.35 | 72.11 | +0.78% | |
| 72.22 | 72.99 | 71.00 | 71.55 | -1.45% | |
| 69.97 | 72.85 | 69.86 | 72.60 | +3.92% | |
| 68.29 | 70.79 | 67.38 | 69.86 | +3.24% | |
| 64.20 | 68.21 | 63.48 | 67.67 | +5.32% | |
| 62.95 | 64.93 | 62.52 | 64.25 | +1.56% | |
| 63.21 | 63.76 | 62.25 | 63.26 | +0.09% | |
| 63.29 | 64.49 | 60.98 | 63.20 | -0.86% | |
| 64.02 | 64.44 | 62.88 | 63.75 | -0.62% | |
| 64.16 | 65.40 | 62.88 | 64.15 | +0.14% | |
| 61.93 | 64.13 | 60.37 | 64.06 | +3.44% | |
| 61.43 | 63.59 | 60.38 | 61.93 | -0.23% | |
| 62.86 | 63.88 | 61.75 | 62.07 | -0.35% | |
| 60.17 | 62.59 | 59.50 | 62.29 | +3.57% | |
| 60.22 | 61.50 | 59.97 | 60.14 | -0.02% | |
| 60.64 | 61.10 | 59.72 | 60.15 | -1.28% | |
| 60.01 | 61.35 | 59.68 | 60.93 | +1.33% | |
| 62.64 | 62.84 | 60.00 | 60.13 | -4.62% | |
| 63.96 | 64.62 | 63.02 | 63.04 | -1.76% | |
| 63.98 | 64.90 | 63.66 | 64.17 | +0.23% | |
| 64.58 | 64.70 | 63.69 | 64.02 | -0.76% | |
| 63.48 | 64.72 | 62.90 | 64.51 | +0.84% | |
| 62.37 | 64.35 | 62.30 | 63.97 | +2.17% | |
| 65.50 | 65.50 | 62.23 | 62.61 | -4.60% | |
| 65.00 | 66.47 | 64.95 | 65.63 | +1.16% | |
| 62.85 | 65.55 | 62.85 | 64.88 | +1.42% | |
| 63.60 | 65.31 | 63.14 | 63.97 | +0.65% | |
| 62.05 | 64.56 | 61.50 | 63.56 | +0.22% | |
| 62.89 | 64.79 | 62.79 | 63.42 | +0.84% | |
| 64.03 | 65.75 | 62.67 | 62.89 | -1.49% | |
| 64.57 | 65.42 | 63.47 | 63.84 | -1.25% | |
| 63.36 | 64.89 | 63.07 | 64.65 | +2.34% | |
| 61.84 | 63.75 | 61.55 | 63.17 | +1.80% | |
| 61.81 | 62.99 | 61.62 | 62.05 | +0.10% | |
| 62.53 | 63.11 | 61.00 | 61.99 | -0.31% | |
| 58.18 | 63.05 | 58.03 | 62.18 | +6.91% | |
| 57.31 | 58.50 | 56.28 | 58.16 | +1.50% | |
| 56.72 | 58.61 | 56.66 | 57.30 | +0.24% | |
| 56.47 | 57.54 | 56.31 | 57.16 | +1.60% | |
| 55.71 | 57.80 | 55.71 | 56.26 | +0.84% | |
| 53.62 | 56.11 | 53.62 | 55.79 | +4.05% | |
| 53.90 | 54.76 | 53.17 | 53.62 | -0.70% | |
| 53.31 | 55.00 | 52.87 | 54.00 | +2.27% | |
| 53.07 | 53.99 | 52.14 | 52.80 | -0.79% | |
| 52.88 | 53.92 | 51.80 | 53.22 | +0.70% | |
| 52.79 | 54.00 | 52.48 | 52.85 | +0.21% | |
| 53.36 | 53.91 | 52.00 | 52.74 | -1.31% | |
| 53.20 | 53.84 | 52.13 | 53.44 | 0.00% | |
| 55.65 | 56.61 | 53.35 | 53.44 | -3.90% | |
| 56.04 | 57.64 | 54.66 | 55.61 | -0.70% | |
| 55.57 | 57.14 | 55.32 | 56.00 | +1.17% | |
| 55.33 | 57.10 | 54.99 | 55.35 | +0.20% | |
| 56.00 | 56.78 | 54.19 | 55.24 | -1.36% | |
| 57.24 | 57.36 | 54.46 | 56.00 | -2.44% | |
| 56.03 | 57.62 | 55.98 | 57.40 | +2.45% | |
| 56.57 | 57.35 | 54.65 | 56.03 | -0.39% | |
| 53.27 | 56.60 | 51.10 | 56.25 | +14.31% | |
| 50.74 | 51.74 | 48.76 | 49.21 | -2.75% | |
| 52.22 | 52.68 | 50.55 | 50.60 | -3.84% | |
| 53.11 | 53.55 | 52.04 | 52.62 | -2.23% | |
| 55.78 | 55.78 | 53.44 | 53.82 | -3.58% | |
| 54.09 | 55.97 | 53.28 | 55.82 | +3.14% | |
| 54.28 | 55.17 | 54.00 | 54.12 | -0.13% | |
| 56.72 | 56.72 | 54.15 | 54.19 | -5.77% | |
| 54.55 | 57.58 | 54.00 | 57.51 | +5.43% | |
| 51.87 | 54.59 | 51.62 | 54.55 | +5.47% | |
| 51.73 | 52.07 | 50.93 | 51.72 | +0.84% | |
| 53.56 | 53.74 | 51.24 | 51.29 | -4.40% | |
| 51.86 | 53.71 | 51.20 | 53.65 | +4.07% | |
| 51.28 | 52.12 | 50.00 | 51.55 | -0.06% | |
| 48.40 | 51.71 | 48.39 | 51.58 | +6.57% | |
| 48.40 | 50.00 | 48.20 | 48.40 | +0.10% | |
| 50.17 | 51.11 | 48.30 | 48.35 | -3.32% | |
| 48.50 | 50.08 | 48.37 | 50.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRPT chart for longer ranges.