Freshpet, Inc. (FRPT) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +2.6%
- 3M
- -3.5%
- YTD
- +7.0%
- 1Y
- +15.0%
- 3Y
- -1.8%
- 5Y
- -15.6%
Loading 10-year price history...
FRPT Historical Performance
FRPT Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -10.7%
- 2015 annual price return
- -48.5%
- 2016 annual price return
- +21.4%
- 2017 annual price return
- +85.8%
- 2018 annual price return
- +60.8%
- 2019 annual price return
- +83.2%
- 2020 annual price return
- +138.7%
- 2021 annual price return
- -31.1%
- 2022 annual price return
- -44.5%
- 2023 annual price return
- +64.7%
- 2024 annual price return
- +69.3%
- 2025 annual price return
- -57.8%
- 2026 annual price return
- +6.5%
FRPT Stock Price Trajectory (2014–2026)
As of November 7, 2026, Freshpet, Inc. (FRPT) trades at $64.39, representing a +15.0% return over the past year. The stock has delivered a -57.2% total return over five years (-15.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $186.98 on May 3, 2021. From this peak, FRPT has corrected -65.6%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers HIMS (-37.4% 1Y), CENT (+52.7% 1Y), and PETS (-50.2% 1Y), FRPT has underperformed the peer group average. Compare FRPT vs HIMS →
FRPT Historical Price Data · from 2014
Rows 1–50 of 3,017| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 64.27 | 64.64 | 63.14 | 64.39 | 1.04M | -0.66% |
| 2026-11-05 | 70.88 | 71.00 | 64.74 | 64.82 | 1.24M | -9.08% |
| 2026-11-04 | 69.29 | 71.45 | 66.92 | 71.29 | 2.44M | +2.43% |
| 2026-11-03 | 68.44 | 71.00 | 67.39 | 69.60 | 2.26M | -0.03% |
| 2026-11-02 | 68.00 | 70.09 | 67.89 | 69.62 | 1.33M | +3.14% |
| 2026-10-30 | 67.27 | 68.36 | 66.55 | 67.50 | 1.13M | +2.09% |
| 2026-10-29 | 66.06 | 66.78 | 65.43 | 66.12 | 847K | +1.63% |
| 2026-10-28 | 63.77 | 65.86 | 63.35 | 65.06 | 654K | +1.06% |
| 2026-10-27 | 64.70 | 64.71 | 63.64 | 64.38 | 684K | -0.57% |
| 2026-10-26 | 64.12 | 65.00 | 63.66 | 64.75 | 819K | +0.98% |
| 2026-10-23 | 67.01 | 67.01 | 64.00 | 64.12 | 616K | -4.30% |
| 2026-10-22 | 62.83 | 67.38 | 62.83 | 67.00 | 1.33M | +7.06% |
| 2026-10-21 | 65.06 | 65.52 | 62.43 | 62.58 | 1.07M | -5.25% |
| 2026-10-20 | 66.21 | 66.75 | 64.68 | 66.05 | 841K | -0.11% |
| 2026-10-19 | 65.86 | 66.42 | 65.00 | 66.12 | 645K | -0.77% |
| 2026-10-16 | 67.92 | 68.48 | 66.62 | 66.63 | 1.05M | -1.51% |
| 2026-10-15 | 68.97 | 69.58 | 67.27 | 67.65 | 887K | -0.66% |
| 2026-10-14 | 65.90 | 68.47 | 65.53 | 68.10 | 1.03M | +2.93% |
| 2026-10-13 | 65.26 | 67.11 | 64.46 | 66.16 | 1.13M | +1.38% |
| 2026-10-12 | 64.08 | 65.57 | 60.15 | 65.26 | 1.29M | +1.86% |
| 2026-10-09 | 65.24 | 65.67 | 63.77 | 64.07 | 894K | -1.70% |
| 2026-10-08 | 63.25 | 65.56 | 62.92 | 65.18 | 1.39M | +3.05% |
| 2026-10-07 | 63.00 | 63.77 | 62.46 | 63.25 | 1.17M | +0.76% |
| 2026-10-06 | 61.45 | 63.78 | 61.44 | 62.77 | 1.43M | +2.35% |
| 2026-10-05 | 60.27 | 61.59 | 59.69 | 61.33 | 1.02M | +1.78% |
| 2026-10-02 | 58.51 | 61.44 | 57.84 | 60.26 | 1.21M | +4.40% |
| 2026-10-01 | 57.08 | 58.64 | 57.00 | 57.72 | 1.09M | +0.28% |
| 2026-09-30 | 57.47 | 57.79 | 56.61 | 57.56 | 845K | +0.72% |
| 2026-09-29 | 56.67 | 57.87 | 56.12 | 57.15 | 937K | -0.03% |
| 2026-09-28 | 56.83 | 57.53 | 56.00 | 57.17 | 759K | -1.28% |
| 2026-09-25 | 58.27 | 58.39 | 56.35 | 57.91 | 1.04M | -0.69% |
| 2026-09-24 | 59.47 | 59.94 | 57.77 | 58.31 | 812K | -1.52% |
| 2026-09-23 | 60.13 | 60.74 | 59.03 | 59.21 | 917K | -1.53% |
| 2026-09-22 | 62.13 | 62.58 | 59.83 | 60.13 | 1.20M | -2.02% |
| 2026-09-21 | 61.44 | 63.07 | 61.31 | 61.37 | 1.22M | -0.11% |
| 2026-09-18 | 61.16 | 62.26 | 60.56 | 61.44 | 1.64M | -0.21% |
| 2026-09-17 | 63.28 | 63.38 | 61.04 | 61.57 | 1.12M | -0.74% |
| 2026-09-16 | 61.85 | 63.17 | 61.10 | 62.03 | 1.07M | -1.05% |
| 2026-09-15 | 63.67 | 63.81 | 62.15 | 62.69 | 1.06M | -1.69% |
| 2026-09-14 | 64.45 | 66.00 | 63.66 | 63.77 | 870K | +0.05% |
| 2026-09-11 | 65.52 | 66.75 | 63.37 | 63.74 | 1.09M | -2.19% |
| 2026-09-10 | 66.50 | 67.24 | 65.04 | 65.17 | 1.38M | -3.04% |
| 2026-09-09 | 66.85 | 69.84 | 66.78 | 67.21 | 1.09M | -0.10% |
| 2026-09-08 | 70.27 | 70.27 | 67.28 | 67.28 | 942K | -4.21% |
| 2026-09-04 | 68.91 | 71.13 | 68.79 | 70.24 | 763K | +0.80% |
| 2026-09-03 | 71.40 | 71.74 | 68.23 | 69.68 | 1.22M | -1.54% |
| 2026-09-02 | 70.30 | 72.19 | 69.89 | 70.77 | 820K | +0.65% |
| 2026-09-01 | 70.07 | 70.93 | 69.21 | 70.31 | 1.00M | +0.64% |
| 2026-08-31 | 70.04 | 71.50 | 69.41 | 69.86 | 1.43M | -1.36% |
| 2026-08-28 | 72.33 | 73.28 | 70.26 | 70.82 | 1.12M | -2.69% |
FRPT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FRPT — Frequently Asked Questions
Quick answers to the most common questions about buying FRPT stock.
How has FRPT stock performed recently?
FRPT returned +15.0% over the past year, beating its 5-year annualized CAGR of -15.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FRPT's all-time high price?
Freshpet, Inc. reached $186.98 on 2021-05-03. The 52-week high is $86.00. Current 1-year return of +15.0% places the stock closer to historical peaks.
Where can I download FRPT historical price data?
This page provides FRPT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.