Freshpet, Inc.
FRPTNASDAQConsumer Defensive● Active
$51.40
+$1.66(+3.34%)
Market Cap$2.5B
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8日
5-Year High5Y
$175.77
Jun 9, 2021
-70.8% from here
5-Year Low5Y
$36.02
Sep 8, 2022
+42.7% from low
IPO Priceadj.
$19.11
Nov 7, 2014
+169.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FRPT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $49.28 | $52.37 | $48.65 | $51.40 | $51.40 | 1.9M | +4.30% |
| 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% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FRPT
Jan 1 → Dec 31 · 6 years2026-15.2%$60.64 → $51.40
-15.2%
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-4.7%
6Y Total Return-70.3%
6Y CAGR~-18.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in FRPT?
If you invested $1,000 in FRPT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,690
Total Return+169.0%
CAGR~+8.6% / yr
Profit+$1,690
Based on Nov 7, 2014 · $19.11Split & 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 $51.40。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