Freshpet Inc (FRPT)
105.59
-0.39
(-0.37%)
USD |
NASDAQ |
May 01, 16:00
105.59
0.00 (0.00%)
After-Hours: 20:00
Freshpet Price: 105.59 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 107.23 | 107.60 | 105.59 | 105.98 | 314176.0 |
Apr 29, 2024 | 106.86 | 108.02 | 105.63 | 107.75 | 466030.0 |
Apr 26, 2024 | 104.73 | 107.87 | 104.02 | 106.36 | 348782.0 |
Apr 25, 2024 | 103.69 | 105.61 | 102.99 | 104.98 | 594005.0 |
Apr 24, 2024 | 104.69 | 105.77 | 103.57 | 104.60 | 414339.0 |
Apr 23, 2024 | 105.06 | 106.59 | 104.78 | 105.24 | 373662.0 |
Apr 22, 2024 | 105.11 | 105.53 | 103.93 | 104.75 | 325985.0 |
Apr 19, 2024 | 104.30 | 106.23 | 103.51 | 104.69 | 692807.0 |
Apr 18, 2024 | 105.10 | 105.40 | 103.54 | 103.84 | 310244.0 |
Apr 17, 2024 | 106.55 | 106.55 | 104.77 | 105.15 | 295903.0 |
Apr 16, 2024 | 105.15 | 105.73 | 104.57 | 105.64 | 339537.0 |
Apr 15, 2024 | 109.87 | 110.67 | 105.60 | 105.69 | 366065.0 |
Apr 12, 2024 | 111.98 | 112.65 | 108.13 | 108.59 | 860801.0 |
Apr 11, 2024 | 114.57 | 114.57 | 112.37 | 112.50 | 477634.0 |
Apr 10, 2024 | 112.58 | 114.63 | 112.18 | 112.75 | 523523.0 |
Apr 09, 2024 | 116.07 | 116.28 | 113.59 | 114.67 | 318692.0 |
Apr 08, 2024 | 116.09 | 117.76 | 115.19 | 116.15 | 553265.0 |
Apr 05, 2024 | 112.14 | 116.62 | 111.23 | 116.02 | 535952.0 |
Apr 04, 2024 | 112.21 | 113.35 | 111.05 | 111.57 | 456817.0 |
Apr 03, 2024 | 114.73 | 115.62 | 110.94 | 111.47 | 484307.0 |
Apr 02, 2024 | 114.99 | 115.72 | 112.80 | 115.46 | 433593.0 |
Apr 01, 2024 | 116.38 | 116.93 | 114.14 | 115.85 | 577177.0 |
Mar 28, 2024 | 116.34 | 116.76 | 115.11 | 115.86 | 432903.0 |
Mar 27, 2024 | 115.11 | 116.18 | 114.67 | 115.71 | 298131.0 |
Mar 26, 2024 | 115.02 | 116.11 | 113.71 | 114.46 | 489796.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
36.71
Minimum
Aug 06 2019
184.82
Maximum
Apr 30 2021
88.38
Average
73.67
Median
Mar 05 2020
Price Benchmarks
Spectrum Brands Holdings Inc | 81.89 |
Acme United Corp | 41.56 |
Central Garden & Pet Co | 41.44 |
Pilgrims Pride Corp | 35.39 |
RegalWorks Media Inc | 0.046 |
Price Related Metrics
PS Ratio | 6.632 |
Price to Book Value | 5.348 |
Earnings Yield | -0.67% |
Market Cap | 5.099B |