Freshpet, Inc. (FRPT) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +5.2%
- 3M
- -8.3%
- YTD
- -10.1%
- 1Y
- -20.4%
- 3Y
- -6.0%
- 5Y
- -19.6%
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
- +40.4%
FRPT Stock Price Trajectory (2014–2026)
As of July 7, 2026, Freshpet, Inc. (FRPT) trades at $54.09, representing a -20.4% return over the past year. The stock has delivered a -66.5% total return over five years (-19.6% 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 -71.1%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers HIMS (-20.9% 1Y), CENT (+20.4% 1Y), and PETS (-42.2% 1Y), FRPT has underperformed the peer group average. Compare FRPT vs HIMS →
FRPT Historical Price Data · from 2014
Rows 1–50 of 2,930| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 56.31 | 56.45 | 53.26 | 54.09 | 1.45M | -4.06% |
| 2026-07-02 | 56.87 | 57.81 | 54.96 | 56.38 | 1.92M | +0.68% |
| 2026-07-01 | 59.20 | 60.63 | 52.22 | 56.00 | 2.87M | -5.28% |
| 2026-06-30 | 60.55 | 60.55 | 58.18 | 59.12 | 1.76M | -2.51% |
| 2026-06-29 | 57.93 | 60.78 | 57.93 | 60.64 | 1.87M | +5.59% |
| 2026-06-26 | 53.46 | 57.87 | 52.85 | 57.43 | 0 | +7.59% |
| 2026-06-25 | 52.96 | 54.08 | 52.77 | 53.38 | 946K | +1.19% |
| 2026-06-24 | 53.42 | 54.53 | 51.68 | 52.75 | 1.29M | -1.16% |
| 2026-06-23 | 51.41 | 53.45 | 51.13 | 53.37 | 1.34M | +4.81% |
| 2026-06-22 | 55.02 | 55.49 | 50.51 | 50.92 | 2.14M | -7.44% |
| 2026-06-18 | 56.34 | 56.86 | 54.79 | 55.01 | 1.58M | -1.17% |
| 2026-06-17 | 56.85 | 57.93 | 55.35 | 55.66 | 929K | -2.50% |
| 2026-06-16 | 54.45 | 57.57 | 54.09 | 57.09 | 1.29M | +4.77% |
| 2026-06-15 | 53.45 | 55.60 | 53.05 | 54.49 | 538K | +3.48% |
| 2026-06-12 | 52.15 | 53.48 | 51.50 | 52.66 | 724K | +0.84% |
| 2026-06-11 | 50.23 | 52.91 | 49.45 | 52.22 | 1.17M | +3.20% |
| 2026-06-10 | 51.08 | 52.03 | 50.50 | 50.60 | 1.33M | -1.08% |
| 2026-06-09 | 51.61 | 53.46 | 50.83 | 51.15 | 1.17M | -0.49% |
| 2026-06-08 | 49.28 | 52.37 | 48.65 | 51.40 | 1.84M | +3.34% |
| 2026-06-05 | 49.73 | 50.37 | 48.52 | 49.74 | 1.54M | +1.06% |
| 2026-06-04 | 50.40 | 51.21 | 48.01 | 49.22 | 1.60M | -1.56% |
| 2026-06-03 | 49.88 | 51.17 | 49.00 | 50.00 | 1.68M | +0.28% |
| 2026-06-02 | 49.23 | 50.67 | 47.50 | 49.86 | 1.47M | +0.89% |
| 2026-06-01 | 50.62 | 50.83 | 48.92 | 49.42 | 1.62M | -4.22% |
| 2026-05-29 | 52.92 | 53.46 | 51.45 | 51.60 | 1.37M | -2.81% |
| 2026-05-28 | 51.72 | 53.59 | 51.36 | 53.09 | 1.34M | +1.45% |
| 2026-05-27 | 50.99 | 52.72 | 50.70 | 52.33 | 2.34M | +2.61% |
| 2026-05-26 | 51.66 | 52.04 | 50.58 | 51.00 | 1.92M | -1.12% |
| 2026-05-22 | 51.18 | 51.62 | 50.00 | 51.58 | 1.70M | +0.55% |
| 2026-05-21 | 50.72 | 51.70 | 48.97 | 51.30 | 2.69M | +6.10% |
| 2026-05-20 | 47.52 | 48.66 | 46.46 | 48.35 | 1.96M | +2.03% |
| 2026-05-19 | 48.65 | 49.28 | 47.00 | 47.39 | 1.54M | -2.19% |
| 2026-05-18 | 50.06 | 51.83 | 47.84 | 48.45 | 1.54M | -1.82% |
| 2026-05-15 | 49.09 | 49.95 | 47.81 | 49.35 | 1.33M | +0.02% |
| 2026-05-14 | 48.64 | 50.50 | 48.55 | 49.34 | 1.96M | +1.46% |
| 2026-05-13 | 50.62 | 51.13 | 47.95 | 48.63 | 2.19M | -5.15% |
| 2026-05-12 | 50.16 | 52.37 | 49.57 | 51.27 | 2.08M | +3.28% |
| 2026-05-11 | 52.85 | 53.37 | 49.58 | 49.64 | 1.85M | -6.48% |
| 2026-05-08 | 55.45 | 55.89 | 52.13 | 53.08 | 1.87M | -4.99% |
| 2026-05-07 | 56.99 | 57.90 | 55.33 | 55.87 | 2.85M | +1.72% |
| 2026-05-06 | 61.94 | 62.00 | 52.73 | 54.92 | 4.81M | -8.72% |
| 2026-05-05 | 63.55 | 64.28 | 60.08 | 60.17 | 809K | -5.33% |
| 2026-05-04 | 62.99 | 65.04 | 62.00 | 63.56 | 1.17M | -2.44% |
| 2026-05-01 | 67.38 | 67.96 | 64.92 | 65.15 | 848K | -3.31% |
| 2026-04-30 | 66.51 | 67.81 | 65.76 | 67.38 | 780K | +1.87% |
| 2026-04-29 | 65.16 | 66.40 | 64.84 | 66.14 | 809K | +0.75% |
| 2026-04-28 | 65.46 | 66.49 | 64.80 | 65.65 | 642K | +0.31% |
| 2026-04-27 | 66.05 | 67.59 | 64.89 | 65.45 | 803K | -1.06% |
| 2026-04-24 | 65.63 | 66.35 | 64.60 | 66.15 | 834K | +0.90% |
| 2026-04-23 | 66.33 | 66.46 | 63.31 | 65.56 | 1.02M | -0.61% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -20.4% over the past year, below its 5-year annualized CAGR of -19.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FRPT's all-time high price?
Freshpet, Inc. reached $186.98 on 2021-05-03. The 52-week high is $85.99. Current 1-year return of -20.4% places the stock further from 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.