Freshpet, Inc.
FRPTNASDAQConsumer Defensive● Active
$49.74
+$0.52(+1.06%)
Market Cap$2.4B
P/E Ratio—
52W High$86
52W Low$46.45
Freshpet, Inc.（FRPT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
frpt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$175.77
Jun 9, 2021
-71.7% from here
5-Year Low5Y
$36.02
Sep 8, 2022
+38.1% from low
IPO Priceadj.
$19.11
Nov 7, 2014
+160.3% since IPO
1 Year Ago
$77.44
Jun 9, 2025
-35.8% in 1Y
5 Years Ago
$171.21
Jun 8, 2021
-70.9% in 5Y
10 Years Ago
$10.13
Jun 8, 2016
+391.0% in 10Y
Historical Price Data · FRPT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $49.58 | $50.41 | $48.49 | $49.74 | $49.74 | 1.6M | +0.32% |
| Jun 4, 2026 | $50.40 | $51.21 | $48.01 | $49.22 | $49.22 | 1.6M | -2.34% |
| Jun 3, 2026 | $49.88 | $51.17 | $49.00 | $50.00 | $50.00 | 1.8M | +0.24% |
| Jun 2, 2026 | $49.23 | $50.67 | $47.50 | $49.86 | $49.86 | 1.6M | +1.28% |
| Jun 1, 2026 | $50.62 | $50.83 | $48.92 | $49.42 | $49.42 | 1.7M | -2.37% |
| May 29, 2026 | $52.92 | $53.46 | $51.45 | $51.60 | $51.60 | 1.4M | -2.49% |
| May 28, 2026 | $51.72 | $53.61 | $51.36 | $53.09 | $53.09 | 1.5M | +2.65% |
| May 27, 2026 | $50.99 | $52.72 | $50.70 | $52.33 | $52.33 | 2.4M | +2.63% |
| May 26, 2026 | $51.66 | $52.10 | $50.57 | $51.00 | $51.00 | 1.9M | -1.28% |
| May 22, 2026 | $51.18 | $51.62 | $50.00 | $51.58 | $51.58 | 1.7M | +0.78% |
| May 21, 2026 | $51.00 | $51.70 | $48.97 | $51.30 | $51.30 | 2.7M | +0.59% |
| May 20, 2026 | $47.52 | $48.66 | $46.45 | $48.35 | $48.35 | 2.2M | +1.75% |
| May 19, 2026 | $48.65 | $49.28 | $47.00 | $47.39 | $47.39 | 1.6M | -2.59% |
| May 18, 2026 | $50.04 | $51.83 | $47.84 | $48.45 | $48.45 | 1.5M | -3.18% |
| May 15, 2026 | $49.09 | $49.95 | $47.81 | $49.35 | $49.35 | 1.4M | +0.53% |
| May 14, 2026 | $48.64 | $50.50 | $48.55 | $49.34 | $49.34 | 2.1M | +1.44% |
| May 13, 2026 | $50.63 | $51.13 | $47.95 | $48.63 | $48.63 | 2.2M | -3.95% |
| May 12, 2026 | $50.16 | $52.37 | $49.57 | $51.27 | $51.27 | 2.1M | +2.21% |
| May 11, 2026 | $52.85 | $53.37 | $49.58 | $49.64 | $49.64 | 1.9M | -6.07% |
| May 8, 2026 | $55.79 | $55.89 | $52.13 | $53.08 | $53.08 | 1.9M | -4.86% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FRPT
Jan 1 → Dec 31 · 6 years2026-18.0%$60.64 → $49.74
-18.0%
2025-58.9%$148.23 → $60.93
-58.9%
2024+72.5%$85.88 → $148.11
+72.5%
2023+63.2%$53.16 → $86.76
+63.2%
2022-44.8%$95.65 → $52.77
-44.8%
2021-45.0%$173.32 → $95.27
-45.0%
Best Year2024 · +72.5%
Worst Year2025 · -58.9%
Positive Years2 / 6
Avg Annual Return-5.2%
6Y Total Return-71.3%
6Y CAGR~-18.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in FRPT?
If you invested $1,000 in FRPT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,910
Total Return+391.0%
CAGR~+17.2% / yr
Profit+$3,910
Based on Jun 8, 2016 · $10.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Freshpet, Inc.（FRPT）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $49.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FRPT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FRPT 历史股价FMP 日线复权 OHLCV