FRPT: Freshpet Inc.
$ 64.61 |
|
-2.74 -4.07% |
|
| Open: | 66.77 |
| High: | 66.77 |
| Low: | 64.19 |
| Volume: | 1,225,257 |
$ 67.35
+2.96 +4.60%
| Open: | 64.84 |
| High: | 67.85 |
| Low: | 64.65 |
| Volume: | 898,196 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 66.77 | 66.77 | 64.19 | 64.61 | 1,225,255 | -2.74 | -4.07 |
| 2026-11-09 | 64.84 | 67.85 | 64.65 | 67.35 | 898,196 | +2.96 | +4.60 |
| 2026-11-06 | 64.27 | 64.64 | 63.14 | 64.39 | 1,044,677 | -0.43 | -0.66 |
| 2026-11-05 | 70.88 | 71.00 | 64.74 | 64.82 | 1,238,605 | -6.48 | -9.08 |
| 2026-11-04 | 69.29 | 71.45 | 66.92 | 71.29 | 2,434,482 | +1.69 | +2.43 |
| 2026-11-03 | 68.44 | 71.00 | 67.39 | 69.60 | 2,252,265 | -0.02 | -0.03 |
| 2026-11-02 | 68.00 | 70.09 | 67.89 | 69.62 | 1,327,108 | +2.12 | +3.14 |
| 2026-10-30 | 67.27 | 68.37 | 66.55 | 67.50 | 1,127,341 | +1.38 | +2.09 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 71.45 On 2026-11-04 |
63.14 On 2026-11-06 |
-4.99 | -7.17 | 71.45 On 2026-11-04 |
63.14 On 2026-11-06 |
-11.64 | 66.49 |
| 10D | 71.45 On 2026-11-04 |
63.14 On 2026-11-06 |
0.23 | 0.36 | 71.45 On 2026-11-04 |
63.14 On 2026-11-06 |
-11.64 | 67.04 |
| 20D | 71.45 On 2026-11-04 |
62.43 On 2026-10-21 |
-1.55 | -2.34 | 71.45 On 2026-11-04 |
63.14 On 2026-11-06 |
-11.64 | 66.39 |
| WTD | 67.85 On 2026-11-09 |
64.19 On 2026-11-10 |
0.22 | 0.34 | 67.85 On 2026-11-09 |
64.19 On 2026-11-10 |
-5.40 | 65.98 |
| MTD | 71.45 On 2026-11-04 |
63.14 On 2026-11-06 |
-2.89 | -4.28 | 71.45 On 2026-11-04 |
63.14 On 2026-11-06 |
-11.64 | 67.38 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,231.89 | -158.04 | -0.30 | 697,705,118 |
|
DJTA
Dow Jones Transportation Average |
20,416.58 | +19.46 | +0.10 | 53,768,841 |
|
SPX
S&P 500 Index |
7,520.93 | -28.90 | -0.38 | |
|
OEX
S&P 100 Index |
3,696.78 | -18.29 | -0.49 | |
|
NDX
NASDAQ 100 Index |
27,740.80 | -166.83 | -0.60 | |
|
NYA
NYSE Composite Index |
24,462.33 | -9.99 | -0.04 | |
|
XAX
NYSE AMEX Composite Index |
7,995.78 | -78.01 | -0.97 | |
|
RUI
RUSSELL 1000 Index |
4,100.45 | -15.59 | -0.38 | |
|
RUT
Russell 2000 Index |
2,821.38 | -19.44 | -0.68 | |
|
RUA
Russell 3000 Index |
4,273.57 | -16.78 | -0.39 | |
|
VIX
CBOE Volatility Index |
19.43 | -0.64 | -3.19 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.76 | -0.28 | -1.22 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.99 | -0.32 | -1.43 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.64 | -0.33 | -1.57 |