FRPT: Freshpet Inc.
$ 53.08 |
|
-2.79 -4.99% |
|
| Open: | 55.79 |
| High: | 55.89 |
| Low: | 52.13 |
| Volume: | 1,869,154 |
$ 55.87
+0.95 +1.72%
| Open: | 56.99 |
| High: | 57.94 |
| Low: | 55.30 |
| Volume: | 2,851,304 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 55.79 | 55.89 | 52.13 | 53.08 | 1,869,154 | -2.79 | -4.99 |
| 2026-05-07 | 56.99 | 57.94 | 55.30 | 55.87 | 2,851,304 | +0.95 | +1.72 |
| 2026-05-06 | 61.88 | 62.00 | 52.73 | 54.93 | 4,814,895 | -5.25 | -8.72 |
| 2026-05-05 | 63.55 | 64.28 | 60.08 | 60.17 | 2,038,069 | -3.39 | -5.33 |
| 2026-05-04 | 62.99 | 65.00 | 61.97 | 63.56 | 1,192,241 | -1.59 | -2.44 |
| 2026-05-01 | 67.38 | 67.96 | 64.92 | 65.15 | 947,301 | -2.23 | -3.31 |
| 2026-04-30 | 66.51 | 67.81 | 65.76 | 67.38 | 952,815 | +1.24 | +1.87 |
| 2026-04-29 | 65.16 | 66.40 | 64.84 | 66.14 | 91,422 | +0.49 | +0.75 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,609.16 | +12.19 | +0.02 | 444,286,126 |
|
DJTA
Dow Jones Transportation Average |
20,198.74 | +17.01 | +0.08 | 111,020,537 |
|
SPX
S&P 500 Index |
7,398.93 | +61.83 | +0.84 | |
|
OEX
S&P 100 Index |
3,680.06 | +37.92 | +1.04 | |
|
NDX
NASDAQ 100 Index |
29,234.99 | +671.05 | +2.35 | |
|
NYA
NYSE Composite Index |
22,942.15 | -69.20 | -0.30 | |
|
XAX
NYSE AMEX Composite Index |
8,846.85 | +86.72 | +0.99 | |
|
RUI
RUSSELL 1000 Index |
4,019.45 | +30.88 | +0.77 | |
|
RUT
Russell 2000 Index |
2,861.21 | +21.58 | +0.76 | |
|
RUA
Russell 3000 Index |
4,193.87 | +32.19 | +0.77 | |
|
VIX
CBOE Volatility Index |
17.16 | +0.20 | +1.18 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.92 | +0.12 | +0.50 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.58 | +0.17 | +0.76 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.49 | +0.22 | +1.09 |