FRPT: Freshpet Inc.

As of Thursday, July 30th, 2026

$ 60.74

-1.20 -1.94%

Open: 60.80
High: 61.10
Low: 58.60
Volume: 735,742
Previous Close on Wednesday, July 29th, 2026

$ 61.94

+0.72 +1.18%

Open: 60.55
High: 62.73
Low: 60.55
Volume: 895,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 60.80 61.10 58.60 60.74 735,742 -1.20 -1.94
2026-07-29 60.55 62.73 60.55 61.94 895,559 +0.72 +1.18
2026-07-28 60.94 62.62 60.15 61.22 1,094,606 +1.72 +2.89
2026-07-27 58.43 60.53 58.16 59.50 997,054 +1.96 +3.41
2026-07-24 56.14 58.08 55.37 57.54 1,057,910 +0.88 +1.55
2026-07-23 57.12 58.89 56.33 56.66 892,729 -1.05 -1.82
2026-07-22 58.62 58.81 57.01 57.71 782,616 -0.91 -1.55
2026-07-21 56.69 58.88 56.34 58.62 1,090,296 +1.67 +2.93
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 62.73
On 2026-07-29		 55.37
On 2026-07-24		 4.08 7.20 62.73
On 2026-07-29		 58.60
On 2026-07-30		 -6.58 60.19
10D 62.73
On 2026-07-29		 54.47
On 2026-07-17		 3.81 6.69 62.73
On 2026-07-29		 58.60
On 2026-07-30		 -6.58 58.75
20D 62.73
On 2026-07-29		 52.38
On 2026-07-08		 4.74 8.46 57.81
On 2026-07-02		 52.38
On 2026-07-08		 -9.40 56.96
WTD 62.73
On 2026-07-29		 58.16
On 2026-07-27		 3.20 5.56 62.73
On 2026-07-29		 58.60
On 2026-07-30		 -6.58 60.85
MTD 62.73
On 2026-07-29		 52.22
On 2026-07-01		 1.62 2.74 60.63
On 2026-07-01		 52.38
On 2026-07-08		 -13.62 56.91
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
SOLV

Solventum Corp.

86.82 -1.73 -1.95 1,271,270
FRPT

Freshpet Inc.

60.74 -1.20 -1.94 735,742