NASDAQ, FRPT End of Day and Historical Stock Data [Freshpet Inc CS]

FRPT

Freshpet Inc CS

05/23/2025

LAST: 84.50	CHANGE: 0.39	OPEN: 83.57	HIGH: 84.97	ASK: 3.90	VOLUME: 924,200
LAST: 84.50	CHANGE(%): 0.46	PREV: 84.89	LOW: 83.00	BID: 100.31	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/23/25	83.57	84.97	83.00	84.50	924,200
05/22/25	84.53	85.33	83.87	84.89	1,042,800
05/21/25	89.00	89.80	85.11	85.45	1,711,700
05/20/25	87.11	89.80	86.17	89.64	1,258,100
05/19/25	86.00	87.70	85.08	87.52	1,171,900
05/16/25	83.85	88.79	83.50	87.65	1,923,600
05/15/25	80.00	83.40	79.68	83.28	1,190,400
05/14/25	77.05	79.96	76.04	78.78	1,371,300
05/13/25	79.71	80.42	76.72	77.31	1,417,700
05/12/25	83.47	84.00	78.88	79.62	1,382,000

COMPANY PROFILE

NASDAQ, FRPT - Freshpet Inc CS

We organized under the laws of the State of Colorado in November 1996. In June 2002, we acquired Technical Solutions Group, Inc., a development stage manufacturer of ballistic and blast protected vehicles based in Charleston, South Carolina. In August 2003, we changed our name to Force Protection, Inc. to better reflect our focus on blast and mine-protected vehicles. Effective January 1, 2005, we reincorporated from Colorado to Nevada and changed the name of our wholly-owned subsidiary to ?Force Protection Industries, Inc.? Our specialty vehicles are protected against landmines, hostile fire and Improvised Explosive Devices or IEDs, commonly referred to as roadside bombs. We believe our mine and ballistic protection technology is among the most advanced in the world. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Capital Goods
Industry:	Industrial Specialties
P/E Ratio:	N/A
PEG Ratio:	N/A
EPS:	N/A
DivYield:	N/A
PtB:	5.16
PtS:	3.59
EBITDA:	8.06M
Shares:	31.80M
Market Cap:	2.69B
52wk range:	71.19 - 164.07

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 18, 2007

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	18,737	-189	1.00
DJI	41,603	-256	0.61
SP500	5,803	-39	0.67
DAX	23,630	-370	1.54
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,601	57	0.24