FRPT: Freshpet Inc.

As of Friday, July 10th, 2026

$ 53.62

-1.85 -3.34%

Open: 55.61
High: 55.99
Low: 53.48
Volume: 81,863
Previous Close on Thursday, July 9th, 2026

$ 55.47

+1.22 +2.25%

Open: 53.67
High: 56.10
Low: 53.02
Volume: 969,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 55.61 55.99 53.48 53.62 81,863 -1.85 -3.34
2026-07-09 53.67 56.10 53.02 55.47 969,405 +1.22 +2.25
2026-07-08 54.05 54.86 52.38 54.25 1,649,653 -0.26 -0.48
2026-07-07 55.07 55.90 53.54 54.51 1,355,081 +0.42 +0.78
2026-07-06 56.31 56.45 53.23 54.09 1,469,774 -2.29 -4.06
2026-07-02 56.75 57.81 54.96 56.38 1,918,414 +0.38 +0.68
2026-07-01 59.20 60.63 52.22 56.00 2,954,996 -3.12 -5.28
2026-06-30 60.55 60.55 58.18 59.12 1,800,708 -1.52 -2.51
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 56.45
On 2026-07-06		 52.38
On 2026-07-08		 -2.76 -4.90 56.45
On 2026-07-06		 52.38
On 2026-07-08		 -7.22 54.39
10D 60.78
On 2026-06-29		 52.22
On 2026-07-01		 0.24 0.45 60.78
On 2026-06-29		 52.22
On 2026-07-01		 -14.09 56.15
20D 60.78
On 2026-06-29		 49.45
On 2026-06-11		 3.02 5.97 60.78
On 2026-06-29		 52.22
On 2026-07-01		 -14.09 54.95
WTD 56.45
On 2026-07-06		 52.38
On 2026-07-08		 -2.76 -4.90 56.45
On 2026-07-06		 52.38
On 2026-07-08		 -7.22 54.39
MTD 60.63
On 2026-07-01		 52.22
On 2026-07-01		 -5.50 -9.30 60.63
On 2026-07-01		 52.38
On 2026-07-08		 -13.62 54.90
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

67.35 -0.25 -0.37 2,175,456
FRPT

Freshpet Inc.

53.62 -1.85 -3.34 81,863