FRPT: Freshpet Inc.

As of Wednesday, September 30th, 2026

$ 57.56

+0.41 +0.72%

Open: 57.47
High: 57.79
Low: 56.61
Volume: 844,908
Previous Close on Tuesday, September 29th, 2026

$ 57.15

-0.02 -0.03%

Open: 56.67
High: 57.87
Low: 56.12
Volume: 936,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 57.47 57.79 56.61 57.56 844,908 +0.41 +0.72
2026-09-29 56.67 57.87 56.12 57.15 936,637 -0.02 -0.03
2026-09-28 56.83 57.53 56.00 57.17 759,143 -0.74 -1.28
2026-09-25 58.27 58.39 56.35 57.91 1,041,554 -0.40 -0.69
2026-09-24 59.47 59.94 57.77 58.31 812,043 -0.90 -1.52
2026-09-23 60.13 60.74 59.03 59.21 905,751 -0.92 -1.53
2026-09-22 62.13 62.58 59.83 60.13 1,197,272 -1.24 -2.02
2026-09-21 61.44 63.07 61.31 61.37 1,218,263 -0.07 -0.11
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 59.94
On 2026-09-24		 56.00
On 2026-09-28		 -1.65 -2.79 59.94
On 2026-09-24		 56.00
On 2026-09-28		 -6.57 57.62
10D 63.38
On 2026-09-17		 56.00
On 2026-09-28		 -4.47 -7.21 63.38
On 2026-09-17		 56.00
On 2026-09-28		 -11.64 59.18
20D 72.19
On 2026-09-02		 56.00
On 2026-09-28		 -12.75 -18.13 72.19
On 2026-09-02		 56.00
On 2026-09-28		 -22.42 62.72
WTD 57.87
On 2026-09-29		 56.00
On 2026-09-28		 -0.35 -0.60 57.87
On 2026-09-29		 56.61
On 2026-09-30		 -2.18 57.29
MTD 72.19
On 2026-09-02		 56.00
On 2026-09-28		 -12.30 -17.61 72.19
On 2026-09-02		 56.00
On 2026-09-28		 -22.42 63.08
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
LFUS

Littelfuse Inc.

423.74 -5.02 -1.17 181,893
OTIS

Otis Worldwide Corp.

64.32 -1.31 -2.00 5,484,558
SUB

iShares S&P Short Term National AMT-Free Bond ETF

104.54 +0.39 +0.37 2,444,495
FRPT

Freshpet Inc.

57.56 +0.41 +0.72 844,908