FRPT: Freshpet Inc.

As of Friday, August 21st, 2026

$ 74.13

-- 0 0%

Open: 74.13
High: 74.13
Low: 74.13
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 74.13

-0.90 -1.20%

Open: 73.90
High: 75.52
Low: 73.73
Volume: 1,359,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 73.90 75.52 73.73 74.13 1,359,983 -0.90 -1.20
2026-08-19 73.58 75.63 72.85 75.03 1,345,372 +2.40 +3.30
2026-08-18 72.79 73.26 71.87 72.63 710,961 -0.02 -0.03
2026-08-17 71.86 74.15 71.40 72.65 1,204,907 -0.11 -0.15
2026-08-14 72.82 73.66 72.23 72.76 1,028,482 +0.03 +0.04
2026-08-13 72.54 73.67 71.77 72.73 764,016 +0.42 +0.58
2026-08-12 71.79 73.30 70.64 72.31 1,130,668 +0.56 +0.78
2026-08-11 67.41 73.17 67.41 71.75 1,799,794 +3.98 +5.87
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 75.63
On 2026-08-19		 71.40
On 2026-08-17		 1.40 1.92 74.15
On 2026-08-17		 71.87
On 2026-08-18		 -3.07 73.44
10D 75.63
On 2026-08-19		 66.16
On 2026-08-07		 7.40 11.09 74.15
On 2026-08-17		 71.87
On 2026-08-18		 -3.07 71.87
20D 75.63
On 2026-08-19		 55.37
On 2026-07-24		 17.47 30.83 74.04
On 2026-08-05		 66.16
On 2026-08-07		 -10.64 66.97
WTD 75.63
On 2026-08-19		 71.40
On 2026-08-17		 1.37 1.88 74.15
On 2026-08-17		 71.87
On 2026-08-18		 -3.07 73.61
MTD 75.63
On 2026-08-19		 57.57
On 2026-08-03		 14.59 24.50 74.04
On 2026-08-05		 66.16
On 2026-08-07		 -10.64 69.92
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
JEF

Jefferies Financial Group Inc.

51.78 0.00 0.00
FRPT

Freshpet Inc.

74.13 0.00 0.00