FRPT: Freshpet Inc.

As of Wednesday, September 9th, 2026

$ 67.21

-0.07 -0.10%

Open: 66.85
High: 69.84
Low: 66.78
Volume: 1,089,750
Previous Close on Tuesday, September 8th, 2026

$ 67.28

-2.96 -4.21%

Open: 70.27
High: 70.27
Low: 67.28
Volume: 941,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 66.85 69.84 66.78 67.21 1,089,750 -0.07 -0.10
2026-09-08 70.27 70.27 67.28 67.28 941,824 -2.96 -4.21
2026-09-04 69.22 71.13 68.79 70.24 752,902 +0.56 +0.80
2026-09-03 71.40 71.74 68.23 69.68 1,219,596 -1.09 -1.53
2026-09-02 70.30 72.19 69.89 70.77 816,472 +0.46 +0.65
2026-09-01 70.07 70.93 69.21 70.31 987,761 +0.45 +0.64
2026-08-31 70.04 71.50 69.41 69.86 1,413,480 -0.96 -1.36
2026-08-28 72.33 73.28 70.26 70.82 1,118,487 -1.96 -2.69
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 72.19
On 2026-09-02		 66.78
On 2026-09-09		 -3.10 -4.41 72.19
On 2026-09-02		 66.78
On 2026-09-09		 -7.49 69.04
10D 75.77
On 2026-08-26		 66.78
On 2026-09-09		 -8.19 -10.86 75.77
On 2026-08-26		 66.78
On 2026-09-09		 -11.86 70.38
20D 77.13
On 2026-08-24		 66.78
On 2026-09-09		 -4.54 -6.33 77.13
On 2026-08-24		 66.78
On 2026-09-09		 -13.42 72.10
WTD 70.27
On 2026-09-08		 66.78
On 2026-09-09		 -3.03 -4.31 70.27
On 2026-09-08		 66.78
On 2026-09-09		 -4.97 67.25
MTD 72.19
On 2026-09-02		 66.78
On 2026-09-09		 -2.65 -3.79 72.19
On 2026-09-02		 66.78
On 2026-09-09		 -7.49 69.25
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
FRPT

Freshpet Inc.

67.21 -0.07 -0.10 1,089,750