FRPT: Freshpet Inc.
$ 55.01 |
|
-0.65 -1.17% |
|
| Open: | 56.34 |
| High: | 56.86 |
| Low: | 54.77 |
| Volume: | 1,633,805 |
$ 55.66
-1.43 -2.50%
| Open: | 56.85 |
| High: | 57.93 |
| Low: | 55.35 |
| Volume: | 960,289 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 56.34 | 56.86 | 54.77 | 55.01 | 1,633,805 | -0.65 | -1.17 |
| 2026-06-17 | 56.85 | 57.93 | 55.35 | 55.66 | 960,289 | -1.43 | -2.50 |
| 2026-06-16 | 54.45 | 57.57 | 54.09 | 57.09 | 1,346,139 | +2.60 | +4.77 |
| 2026-06-15 | 53.45 | 55.60 | 53.06 | 54.49 | 1,357,343 | +1.83 | +3.48 |
| 2026-06-12 | 52.15 | 53.48 | 51.50 | 52.66 | 778,515 | +0.44 | +0.84 |
| 2026-06-11 | 50.23 | 52.91 | 49.45 | 52.22 | 1,212,623 | +1.62 | +3.20 |
| 2026-06-10 | 51.08 | 52.03 | 50.44 | 50.60 | 1,333,750 | -0.55 | -1.08 |
| 2026-06-09 | 51.61 | 53.46 | 50.83 | 51.15 | 1,170,278 | -0.25 | -0.49 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 57.93 On 2026-06-17 |
51.50 On 2026-06-12 |
2.79 | 5.34 | 57.93 On 2026-06-17 |
54.77 On 2026-06-18 |
-5.45 | 54.98 |
| 10D | 57.93 On 2026-06-17 |
48.49 On 2026-06-05 |
5.79 | 11.76 | 53.46 On 2026-06-09 |
49.45 On 2026-06-11 |
-7.50 | 53.00 |
| 20D | 57.93 On 2026-06-17 |
47.50 On 2026-06-02 |
6.66 | 13.77 | 53.61 On 2026-05-28 |
47.50 On 2026-06-02 |
-11.39 | 51.97 |
| WTD | 57.93 On 2026-06-17 |
53.06 On 2026-06-15 |
2.35 | 4.46 | 57.93 On 2026-06-17 |
54.77 On 2026-06-18 |
-5.45 | 55.56 |
| MTD | 57.93 On 2026-06-17 |
47.50 On 2026-06-02 |
3.41 | 6.61 | 53.46 On 2026-06-09 |
49.45 On 2026-06-11 |
-7.50 | 52.04 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,564.70 | +72.15 | +0.14 | 985,372,653 |
|
DJTA
Dow Jones Transportation Average |
21,637.89 | +103.36 | +0.48 | 124,006,594 |
|
SPX
S&P 500 Index |
7,500.58 | +80.48 | +1.08 | |
|
OEX
S&P 100 Index |
3,691.24 | +43.48 | +1.19 | |
|
NDX
NASDAQ 100 Index |
30,406.19 | +735.25 | +2.48 | |
|
NYA
NYSE Composite Index |
23,499.74 | +29.98 | +0.13 | |
|
XAX
NYSE AMEX Composite Index |
7,938.08 | -81.53 | -1.02 | |
|
RUI
RUSSELL 1000 Index |
4,081.29 | +43.64 | +1.08 | |
|
RUT
Russell 2000 Index |
2,979.77 | +61.78 | +2.12 | |
|
RUA
Russell 3000 Index |
4,263.48 | +47.63 | +1.13 | |
|
VIX
CBOE Volatility Index |
16.40 | -2.02 | -10.97 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.85 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.99 | -0.61 | -2.70 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.57 | -1.02 | -4.95 |