>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding FRPT »    FRPT Split History »
Home Free Dividend Report Stock Splits Calendar FRPT Historical Stock Prices Preferred Stock Newsletter FRPT Options Chain FRPT Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
FRPT Historical Price Range
Date Open High Low Close Volume
10/09/2026 $65.24 $65.67 $63.77 $64.07 893.80K
10/12/2026 $64.08 $65.57 $60.15 $65.26 1.29M
10/13/2026 $65.26 $67.11 $64.46 $66.16 1.13M
10/14/2026 $65.90 $68.47 $65.53 $68.10 1.03M
10/15/2026 $68.97 $69.58 $67.27 $67.65 886.70K
About Freshpet
Freshpet, Inc. is focused on the development, manufacturing, marketing, and distribution of pet food products. Co.'s products consist of dog food, cat food and dog treats. Co.'s products are made according to its nutritional philosophy of fresh, meat-based nutrition and minimal processing. Its proprietary recipes include real, fresh meat and varying combinations of vitamin-rich vegetables, leafy greens, and antioxidant-rich fruits, without the use of preservatives or additives. Its products are sold under the Freshpet brand name. Co. sells its products through a network of Co.-owned branded refrigerators, Freshpet Fridges. Co. sells its products throughout the U.S., Canada, and Europe.
FRPT historical stock prices picture
Freshpet (FRPT) has the following price history information. Looking back at FRPT historical stock prices for the last five trading days, on October 09, 2026, FRPT opened at $65.24, traded as high as $65.67 and as low as $63.77, and closed at $64.07. Trading volume was a total of 893.80K shares. On October 12, 2026, FRPT opened at $64.08, traded as high as $65.57 and as low as $60.15, and closed at $65.26. Trading volume was a total of 1.29M shares. On October 13, 2026, FRPT opened at $65.26, traded as high as $67.11 and as low as $64.46, and closed at $66.16. Trading volume was a total of 1.13M shares. On October 14, 2026, FRPT opened at $65.90, traded as high as $68.47 and as low as $65.53, and closed at $68.10. Trading volume was a total of 1.03M shares. On October 15, 2026, FRPT opened at $68.97, traded as high as $69.58 and as low as $67.27, and closed at $67.65. Trading volume was a total of 886.70K shares.

FRPT Historical Stock Prices By Date:

FRPT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Freshpet shares, starting with a $10,000 purchase of FRPT, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $9.00
End price/share: $67.65
Dividends collected/share: $0.00
Total return: 651.67%
Average Annual Total Return: 22.36%
Starting investment: $10,000.00
Ending investment: $75,189.05
Years: 10.00
FRPT Historical Closing Prices
Date Close
10/09/2026$64.07
10/12/2026$65.26
10/13/2026$66.16
10/14/2026$68.10
10/15/2026$67.65
Services Historical Prices
FRPT is categorized under the Services sector; below are some other companies in the same sector:

FRS Historical Stock Prices
FRSH Historical Stock Prices
FSCI Historical Stock Prices
FSN Historical Stock Prices
FTD Historical Stock Prices
FU Historical Stock Prices
FUN Historical Stock Prices
FWM Historical Stock Prices
FWONA Historical Stock Prices
FWONK Historical Stock Prices

Also explore: FRPT shares outstanding history

Email EnvelopeFree FRPT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FRPT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.