FRPT: Freshpet Inc.

As of Tuesday, October 20th, 2026

$ 66.37

+0.25 +0.38%

Open: 66.21
High: 66.75
Low: 64.68
Volume: 840,792
Previous Close on Monday, October 19th, 2026

$ 66.12

-0.51 -0.77%

Open: 65.86
High: 66.42
Low: 65.00
Volume: 644,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 66.21 66.75 64.68 66.37 840,792 +0.25 +0.38
2026-10-19 65.86 66.42 65.00 66.12 644,871 -0.51 -0.77
2026-10-16 67.92 68.48 66.62 66.63 1,049,635 -1.06 -1.57
2026-10-15 68.97 69.58 67.27 67.69 713,976 -0.41 -0.60
2026-10-14 65.90 68.48 65.53 68.10 1,023,049 +1.94 +2.93
2026-10-13 65.26 67.12 64.46 66.16 1,127,208 +0.90 +1.38
2026-10-12 64.08 65.57 60.15 65.26 1,280,851 +1.19 +1.86
2026-10-09 65.24 65.67 63.77 64.07 893,821 -1.11 -1.70
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.58
On 2026-10-15		 64.68
On 2026-10-20		 0.21 0.32 69.58
On 2026-10-15		 64.68
On 2026-10-20		 -7.04 66.98
10D 69.58
On 2026-10-15		 60.15
On 2026-10-12		 3.60 5.74 65.67
On 2026-10-09		 60.15
On 2026-10-12		 -8.41 65.88
20D 69.58
On 2026-10-15		 56.00
On 2026-09-28		 6.24 10.38 65.67
On 2026-10-09		 60.15
On 2026-10-12		 -8.41 62.41
WTD 66.75
On 2026-10-20		 64.68
On 2026-10-20		 -0.26 -0.39 66.42
On 2026-10-19		 66.42
On 2026-10-19		 0.00 66.25
MTD 69.58
On 2026-10-15		 57.00
On 2026-10-01		 8.81 15.31 65.67
On 2026-10-09		 60.15
On 2026-10-12		 -8.41 64.35
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
PNC

The PNC Financial Services Group Inc.

220.99 +4.78 +2.21 1,914,958
DIG

ProShares Ultra Oil & Gas

78.45 +0.20 +0.26 53,366
FRPT

Freshpet Inc.

66.37 +0.25 +0.38 840,792