FRPT (Freshpet Inc.) historical data
STOCKListed1-minute bars
| Symbol | FRPT |
|---|---|
| Name | Freshpet Inc. |
| Exchange | NASDAQ |
| Sector | Consumer Defensive |
| Industry | Packaged Foods |
| IPO date | 2014-11-07 |
| History | 2014-11-10 to 2026-10-09 (about 12 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
FRPT last closed at $64.07 on 2026-10-09, +28.1% over the past year and -52.1% over five years. Its deepest fall from a prior high in this history was -79.0%, reached on 2022-09-08.
| Last close | $64.07 (2026-10-09) |
|---|---|
| 1-year change | +28.1% |
| 5-year change | -52.1% |
| Annualized since 2014-11-10 | +11.0% |
| 52-week range | $47.39 – $85.50 |
| Deepest drawdown | -79.0% (2022-09-08) |
| Avg. daily dollar volume (3 months) | $77.8m |
| Daily bars in history | 2,995 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 316 |
|---|---|
| Shares held | 63,530,973 ($3.8bn reported value) |
| Quarter flows | 53 new, 108 added, 125 trimmed, 64 exited; +2,801,994 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("FRPT") on the look-back bundles. Top holders of FRPT · All 13F managers
Short interest (2026-09-30)
| Shares short | 8,105,947 (+4.2% vs prior report) |
|---|---|
| Days to cover | 7.85 |
FRPT short interest history · Consumer Defensive sector
Get it in Python
import finzdata as yf
df = yf.Ticker("FRPT").history(start="2014-11-10", interval="1d")
df.tail()