$FRPT: Freshpet, Inc. - Common Stock
2025-06-09 FRPT 2025-06-09 06:01:41 83.65 80.00 -0.70% FRPT 2025-06-09 09:01:15 83.65 80.00 1.11% FRPT 2025-06-09 10:01:39 79.25 78.94 -1.42% FRPT 2025-06-09 11:01:16 79.00 78.86 -1.85% FRPT 2025-06-09 12:01:37 78.64 78.51 -2.20% FRPT 2025-06-09 13:01:17 78.88 78.73 -1.94% FRPT 2025-06-09 14:01:42 78.44 78.34 -2.51% FRPT 2025-06-09 15:01:15 77.99 77.90 -3.03% FRPT 2025-06-09 16:01:41 78.85 77.01 -3.65% FRPT 2025-06-09 17:01:13 78.85 77.00 -3.68% FRPT 2025-06-09 18:01:42 78.09 77.04 -3.68% FRPT 2025-06-09 19:01:16 78.11 77.09 -2.85% FRPT 2025-06-09 20:01:38 0.00 0.00 -2.85% 2025-06-10 FRPT 2025-06-10 05:01:10 87.75 76.56 -2.85% FRPT 2025-06-10 06:01:35 80.83 76.56 -2.85% FRPT 2025-06-10 07:01:15 80.83 77.67 -2.85% FRPT 2025-06-10 08:01:41 81.30 77.01 0.58% FRPT 2025-06-10 09:01:13 78.59 76.56 0.58% FRPT 2025-06-10 10:01:43 77.46 77.18 -0.11% FRPT 2025-06-10 11:01:14 78.63 78.40 1.43% FRPT 2025-06-10 12:01:43 78.44 78.29 1.17% FRPT 2025-06-10 13:01:16 78.45 78.31 1.27% FRPT 2025-06-10 14:01:36 78.58 78.51 1.38% FRPT 2025-06-10 15:01:13 78.86 78.72 1.72% FRPT 2025-06-10 16:01:37 79.48 76.64 1.82% FRPT 2025-06-10 17:01:12 79.48 76.64 1.89% FRPT 2025-06-10 20:01:39 0.00 0.00 1.89% 2025-06-11 FRPT 2025-06-11 05:01:17 82.70 78.50 1.89% FRPT 2025-06-11 06:01:37 82.70 78.00 1.89% FRPT 2025-06-11 07:01:10 78.89 78.00 1.89% FRPT 2025-06-11 09:01:12 80.00 78.89 0.00% FRPT 2025-06-11 10:01:42 77.78 77.48 -1.59% FRPT 2025-06-11 11:01:13 76.12 75.95 -3.67% FRPT 2025-06-11 12:01:36 76.90 76.72 -2.58% FRPT 2025-06-11 13:01:11 77.32 77.11 -2.20% FRPT 2025-06-11 14:01:35 77.23 77.06 -2.34% FRPT 2025-06-11 15:01:12 77.55 77.43 -1.81% FRPT 2025-06-11 16:01:35 79.08 75.40 -2.60% FRPT 2025-06-11 17:01:09 81.35 75.84 -3.52% FRPT 2025-06-11 19:01:14 81.36 75.84 -3.52% FRPT 2025-06-11 20:01:35 0.00 0.00 -3.52% 2025-06-12 FRPT 2025-06-12 04:01:38 0.00 74.81 -3.52% FRPT 2025-06-12 05:01:15 79.94 74.81 -0.09% FRPT 2025-06-12 07:01:14 79.94 75.25 -0.09% FRPT 2025-06-12 08:01:41 93.22 75.25 -0.09% FRPT 2025-06-12 09:01:15 77.90 75.25 -0.09% FRPT 2025-06-12 10:01:39 77.08 76.81 0.23% FRPT 2025-06-12 11:01:13 77.52 77.31 0.63% FRPT 2025-06-12 12:01:42 77.44 77.31 0.65% FRPT 2025-06-12 13:01:10 77.83 77.70 1.12% FRPT 2025-06-12 14:01:37 77.41 77.29 0.62% FRPT 2025-06-12 15:01:13 78.08 77.98 1.46% FRPT 2025-06-12 16:01:34 78.69 76.84 1.18% FRPT 2025-06-12 17:01:14 78.69 76.84 1.21% FRPT 2025-06-12 20:01:35 0.00 0.00 1.21% 2025-06-13 FRPT 2025-06-13 04:01:41 77.80 74.81 1.21% FRPT 2025-06-13 05:08:03 77.80 74.81 -1.05% FRPT 2025-06-13 07:12:05 77.73 75.25 -1.05% FRPT 2025-06-13 09:12:12 77.47 75.25 -1.05% FRPT 2025-06-13 12:01:36 77.99 77.84 0.14% FRPT 2025-06-13 13:01:15 75.89 75.68 -2.64% FRPT 2025-06-13 14:01:41 76.12 75.92 -2.38% FRPT 2025-06-13 15:01:16 75.11 74.98 -3.62% FRPT 2025-06-13 16:01:43 77.48 74.40 -4.59% FRPT 2025-06-13 17:01:12 82.05 74.26 -3.69% FRPT 2025-06-13 18:01:40 74.91 74.26 -3.69% FRPT 2025-06-13 19:01:15 74.92 73.92 -3.69% FRPT 2025-06-13 20:01:42 0.00 0.00 -3.69% 2025-06-16 FRPT 2025-06-16 04:01:37 74.20 73.08 -3.69% FRPT 2025-06-16 05:01:17 73.94 73.18 -3.69% FRPT 2025-06-16 06:01:39 73.19 71.34 -1.62% FRPT 2025-06-16 08:01:39 73.19 71.50 -1.48% FRPT 2025-06-16 09:01:16 72.45 71.51 -1.48% FRPT 2025-06-16 10:01:45 73.94 73.64 -0.66% FRPT 2025-06-16 11:01:13 72.02 71.76 -3.07% FRPT 2025-06-16 12:01:38 72.01 71.84 -2.98% FRPT 2025-06-16 13:01:15 72.33 72.20 -2.54% FRPT 2025-06-16 14:01:40 72.19 72.09 -2.79% FRPT 2025-06-16 15:01:13 71.86 71.81 -3.14% FRPT 2025-06-16 16:01:39 77.38 71.68 -2.33% FRPT 2025-06-16 17:01:11 78.00 71.59 -2.44% FRPT 2025-06-16 20:01:35 0.00 0.00 -2.44% 2025-06-17 FRPT 2025-06-17 05:01:43 75.35 69.59 -2.44% FRPT 2025-06-17 06:01:40 75.32 69.59 -2.44% FRPT 2025-06-17 08:01:37 73.91 71.87 -2.44% FRPT 2025-06-17 09:01:08 72.37 69.61 -0.16% FRPT 2025-06-17 10:01:39 71.94 71.72 -0.81% FRPT 2025-06-17 11:01:11 72.73 72.56 0.26% FRPT 2025-06-17 12:01:37 73.25 73.04 0.85% FRPT 2025-06-17 13:01:15 72.88 72.72 0.44% FRPT 2025-06-17 14:01:39 72.19 72.00 -0.58% FRPT 2025-06-17 15:01:17 71.96 71.84 -0.73% FRPT 2025-06-17 16:01:37 75.28 71.50 -0.71% FRPT 2025-06-17 17:01:11 72.55 71.50 -0.73% FRPT 2025-06-17 18:01:38 75.91 71.50 -0.73% FRPT 2025-06-17 20:01:40 0.00 0.00 -0.73% 2025-06-18 FRPT 2025-06-18 04:01:40 0.00 70.06 -0.73% FRPT 2025-06-18 05:01:19 75.32 70.06 -0.73% FRPT 2025-06-18 07:01:18 75.31 70.06 -0.73% FRPT 2025-06-18 08:01:40 75.32 70.51 -0.73% FRPT 2025-06-18 09:01:18 72.27 71.01 -0.73% FRPT 2025-06-18 10:01:40 70.94 70.64 -1.73% FRPT 2025-06-18 11:01:19 71.73 71.62 -0.29% FRPT 2025-06-18 12:01:36 71.14 70.97 -1.09% FRPT 2025-06-18 13:01:13 71.98 71.87 0.00% FRPT 2025-06-18 14:01:40 72.51 72.20 0.55% FRPT 2025-06-18 15:01:19 71.44 71.26 -0.77% FRPT 2025-06-18 16:01:45 74.10 71.00 -0.28% FRPT 2025-06-18 17:01:14 77.94 71.00 -0.28% FRPT 2025-06-18 18:01:37 72.33 71.08 -0.28% FRPT 2025-06-18 19:01:18 72.27 71.01 -0.28% FRPT 2025-06-18 20:01:42 0.00 0.00 -0.28% 2025-06-20 FRPT 2025-06-20 05:01:07 77.00 69.59 -0.28% FRPT 2025-06-20 06:01:34 75.02 69.59 -0.28% FRPT 2025-06-20 08:01:35 77.00 71.72 -0.28% FRPT 2025-06-20 10:01:40 72.16 71.76 0.42% FRPT 2025-06-20 11:01:13 72.34 72.14 0.61% FRPT 2025-06-20 12:01:37 72.59 72.43 1.07% FRPT 2025-06-20 13:01:10 72.92 72.80 1.60% FRPT 2025-06-20 14:01:41 73.52 73.39 2.46% FRPT 2025-06-20 15:01:11 73.64 73.48 2.59% FRPT 2025-06-20 16:08:23 74.49 70.69 3.35% FRPT 2025-06-20 17:07:11 74.49 70.69 3.36% FRPT 2025-06-20 18:10:00 74.49 73.61 3.36% FRPT 2025-06-20 19:01:22 74.49 73.62 3.36% FRPT 2025-06-20 20:01:36 0.00 0.00 3.36% 2025-06-23 FRPT 2025-06-23 05:01:10 74.49 69.59 3.36% FRPT 2025-06-23 07:01:11 74.49 73.69 3.36% FRPT 2025-06-23 09:04:29 74.49 70.31 3.36% FRPT 2025-06-23 10:03:23 73.75 73.36 -0.77% FRPT 2025-06-23 11:01:24 72.07 71.90 -3.01% FRPT 2025-06-23 12:01:25 72.19 72.00 -2.84% FRPT 2025-06-23 13:01:25 71.65 71.51 -3.56% FRPT 2025-06-23 14:01:30 71.91 71.70 -3.23% FRPT 2025-06-23 15:01:21 71.64 71.51 -3.58% FRPT 2025-06-23 16:01:30 74.13 70.70 -3.51% FRPT 2025-06-23 17:01:22 75.55 70.70 -3.40% FRPT 2025-06-23 19:01:21 75.55 70.70 -2.86% FRPT 2025-06-23 20:01:25 0.00 0.00 -2.86% 2025-06-24 FRPT 2025-06-24 05:01:16 75.26 69.59 -2.86% FRPT 2025-06-24 07:01:24 75.26 69.64 -2.86% FRPT 2025-06-24 08:01:35 79.66 70.31 -2.86% FRPT 2025-06-24 09:01:16 72.25 70.01 -2.86% FRPT 2025-06-24 10:01:33 71.53 71.23 -0.27% FRPT 2025-06-24 11:01:18 71.16 71.06 -0.63% FRPT 2025-06-24 12:01:35 70.89 70.76 -1.00% FRPT 2025-06-24 13:01:26 72.97 72.70 1.61% FRPT 2025-06-24 14:01:35 72.48 72.23 0.85% FRPT 2025-06-24 15:01:17 72.69 72.54 1.38% FRPT 2025-06-24 16:01:39 73.40 71.00 0.82% FRPT 2025-06-24 17:01:22 72.83 71.56 0.85% FRPT 2025-06-24 17:29:07 8-K Sec report https://www.sec.gov/Archives/edgar/data/1611647/000092963825002294/0000929638-25-002294-index.htm 8-K - Freshpet, Inc. (0001611647) (Filer) FRPT 2025-06-24 18:01:36 73.40 70.50 0.85% FRPT 2025-06-24 20:01:29 0.00 0.00 0.85% 2025-06-25 FRPT 2025-06-25 05:01:20 75.32 70.36 0.85% FRPT 2025-06-25 07:01:17 79.24 70.36 -0.13% FRPT 2025-06-25 08:01:35 72.99 70.36 -0.52% FRPT 2025-06-25 09:01:20 72.95 70.36 -0.52% FRPT 2025-06-25 10:01:38 69.28 69.01 -4.40% FRPT 2025-06-25 11:01:21 68.76 68.56 -5.06% FRPT 2025-06-25 12:01:38 69.38 69.20 -4.05% FRPT 2025-06-25 13:01:20 70.03 69.95 -3.04% FRPT 2025-06-25 14:01:36 69.69 69.55 -3.59% FRPT 2025-06-25 15:01:18 68.85 68.70 -4.86% FRPT 2025-06-25 16:01:34 69.95 67.76 -6.03% FRPT 2025-06-25 17:01:19 72.05 67.87 -5.12% FRPT 2025-06-25 18:01:35 72.00 67.87 -5.98% FRPT 2025-06-25 20:01:31 0.00 0.00 -5.98% 2025-06-26 FRPT 2025-06-26 04:01:43 0.00 66.12 -5.98% FRPT 2025-06-26 05:01:21 71.30 66.98 -5.98% FRPT 2025-06-26 07:01:22 71.30 67.11 -5.98% FRPT 2025-06-26 08:01:35 69.99 67.11 -5.98% FRPT 2025-06-26 09:01:21 68.91 67.92 -5.98% FRPT 2025-06-26 10:01:34 67.48 67.28 -0.66% FRPT 2025-06-26 11:01:15 69.13 69.03 1.65% FRPT 2025-06-26 12:01:35 68.78 68.67 1.19% FRPT 2025-06-26 13:01:21 69.11 68.98 1.63% FRPT 2025-06-26 14:01:34 68.49 68.40 0.76% FRPT 2025-06-26 15:01:17 68.45 68.34 0.76% FRPT 2025-06-26 16:01:31 69.49 67.80 0.54% FRPT 2025-06-26 17:01:16 69.80 67.80 0.57% FRPT 2025-06-26 18:01:42 68.89 67.94 0.57% FRPT 2025-06-26 19:01:22 68.96 68.00 0.57% FRPT 2025-06-26 20:01:35 0.00 0.00 0.57% 2025-06-27 FRPT 2025-06-27 05:00:42 69.50 66.98 0.57% FRPT 2025-06-27 08:00:47 69.50 68.40 0.37% FRPT 2025-06-27 10:00:43 68.63 68.40 0.35% FRPT 2025-06-27 11:00:38 68.53 68.37 0.34% FRPT 2025-06-27 12:00:42 67.33 67.19 -1.56% FRPT 2025-06-27 13:00:36 67.86 67.81 -0.62% FRPT 2025-06-27 14:00:41 67.42 67.26 -1.25% FRPT 2025-06-27 15:00:48 67.52 67.45 -1.10% FRPT 2025-06-27 16:00:40 68.38 68.34 0.18% FRPT 2025-06-27 17:00:35 69.50 66.81 0.19% FRPT 2025-06-27 19:00:29 69.50 67.00 0.19% FRPT 2025-06-27 20:00:43 72.00 66.81 0.19% FRPT 2025-06-27 21:00:35 0.00 0.00 0.19% 2025-06-30 FRPT 2025-06-30 05:00:40 69.78 68.44 0.19% FRPT 2025-06-30 06:00:39 69.78 66.98 1.10% FRPT 2025-06-30 07:00:39 69.78 68.05 1.10% FRPT 2025-06-30 08:00:42 69.78 68.40 1.10% FRPT 2025-06-30 09:00:41 69.78 68.39 0.10% FRPT 2025-06-30 10:00:40 68.33 68.05 -0.38% FRPT 2025-06-30 11:00:37 68.85 68.55 0.28% FRPT 2025-06-30 12:00:38 67.59 67.40 -1.32% FRPT 2025-06-30 13:00:39 68.11 67.93 -0.51% FRPT 2025-06-30 14:00:47 68.46 68.34 0.00% FRPT 2025-06-30 15:00:38 68.60 68.53 0.26% FRPT 2025-06-30 16:00:47 67.94 67.90 -0.70% FRPT 2025-06-30 17:00:41 69.50 67.40 -0.42% FRPT 2025-06-30 18:00:47 68.49 67.40 -0.42% FRPT 2025-06-30 19:00:34 68.47 67.42 -0.42% FRPT 2025-06-30 20:00:39 68.55 67.43 0.12% FRPT 2025-06-30 21:00:34 0.00 0.00 0.12% 2025-07-01 FRPT 2025-07-01 05:00:40 70.72 66.98 0.12% FRPT 2025-07-01 07:00:38 68.77 66.98 0.12% FRPT 2025-07-01 08:00:44 68.77 66.98 0.10% FRPT 2025-07-01 09:00:39 68.00 66.98 0.10% FRPT 2025-07-01 10:00:37 68.84 68.67 1.20% FRPT 2025-07-01 11:00:39 69.09 68.95 1.55% FRPT 2025-07-01 12:00:39 71.28 71.17 4.85% FRPT 2025-07-01 13:00:40 71.07 70.87 4.49% FRPT 2025-07-01 14:00:49 71.95 71.84 5.76% FRPT 2025-07-01 15:00:41 71.78 71.70 5.54% FRPT 2025-07-01 16:00:41 71.38 71.34 5.00% FRPT 2025-07-01 17:00:42 72.19 67.50 4.90% FRPT 2025-07-01 21:00:36 0.00 0.00 4.90% 2025-07-02 FRPT 2025-07-02 05:00:41 75.69 66.12 4.90% FRPT 2025-07-02 09:00:40 71.56 66.12 0.52% FRPT 2025-07-02 10:00:42 72.30 71.70 1.09% FRPT 2025-07-02 11:00:36 73.05 72.92 2.44% FRPT 2025-07-02 12:00:40 72.65 72.53 1.99% FRPT 2025-07-02 13:00:40 71.57 71.39 0.24% FRPT 2025-07-02 14:00:48 71.51 71.40 0.24% FRPT 2025-07-02 15:00:37 71.87 71.75 0.72% FRPT 2025-07-02 16:00:42 72.19 72.15 1.29% FRPT 2025-07-02 17:00:45 73.65 70.70 1.16% FRPT 2025-07-02 18:00:43 72.78 71.56 1.16% FRPT 2025-07-02 19:00:43 72.76 71.55 1.16% FRPT 2025-07-02 21:00:49 0.00 0.00 1.16% 2025-07-03 FRPT 2025-07-03 05:00:42 74.50 71.79 1.16% FRPT 2025-07-03 06:00:47 74.50 72.00 1.16% FRPT 2025-07-03 07:00:44 74.50 66.12 -0.21% FRPT 2025-07-03 08:00:50 84.21 66.12 -0.21% FRPT 2025-07-03 09:00:45 73.48 72.30 -0.21% FRPT 2025-07-03 10:00:44 73.30 73.05 1.46% FRPT 2025-07-03 11:00:43 72.52 72.19 0.13% FRPT 2025-07-03 12:00:43 72.16 71.98 -0.06% FRPT 2025-07-03 13:00:39 71.81 71.69 -0.65% FRPT 2025-07-03 14:00:38 72.37 71.15 -0.49% FRPT 2025-07-03 15:00:40 72.34 71.12 -0.49% FRPT 2025-07-03 18:00:41 0.00 0.00 -0.49% 2025-07-07 FRPT 2025-07-07 05:00:49 71.99 68.01 -0.49% FRPT 2025-07-07 07:00:41 71.99 67.37 -0.49% FRPT 2025-07-07 08:00:43 71.78 67.37 0.01% FRPT 2025-07-07 09:00:50 71.80 70.76 0.01% FRPT 2025-07-07 10:00:48 69.61 69.29 -3.34% FRPT 2025-07-07 11:00:50 69.10 68.90 -3.74% FRPT 2025-07-07 12:00:41 68.09 67.94 -5.21% FRPT 2025-07-07 13:00:36 67.66 67.51 -5.81% FRPT 2025-07-07 14:00:42 67.53 67.40 -6.06% FRPT 2025-07-07 15:00:34 67.27 67.19 -6.33% FRPT 2025-07-07 16:00:42 68.01 68.00 -5.23% FRPT 2025-07-07 17:00:44 68.20 66.90 -5.36% FRPT 2025-07-07 18:00:45 68.14 67.20 -5.01% FRPT 2025-07-07 19:00:41 68.13 67.20 -5.01% FRPT 2025-07-07 20:00:40 68.20 67.26 -5.21% FRPT 2025-07-07 21:00:37 0.00 0.00 -5.21% 2025-07-08 FRPT 2025-07-08 05:00:46 70.44 67.94 -5.21% FRPT 2025-07-08 08:00:40 70.44 66.76 -0.29% FRPT 2025-07-08 09:00:40 68.08 66.75 -0.29% FRPT 2025-07-08 10:00:39 67.74 67.51 -0.50% FRPT 2025-07-08 11:00:38 70.17 70.06 3.12% FRPT 2025-07-08 12:00:40 70.30 70.14 3.09% FRPT 2025-07-08 13:00:40 69.90 69.84 2.65% FRPT 2025-07-08 14:00:41 70.41 70.25 3.33% FRPT 2025-07-08 15:00:42 70.11 70.06 3.01% FRPT 2025-07-08 16:00:45 70.47 70.40 3.52% FRPT 2025-07-08 17:00:47 75.00 69.20 3.59% FRPT 2025-07-08 18:00:47 70.97 69.76 3.59% FRPT 2025-07-08 19:00:43 70.98 69.78 3.59% FRPT 2025-07-08 20:00:48 70.99 69.78 3.59% FRPT 2025-07-08 21:00:43 0.00 0.00 3.59% 2025-07-09 FRPT 2025-07-09 05:00:41 73.45 67.19 3.59%