FRPT: Freshpet Inc.

As of Friday, May 29th, 2026

$ 51.60

-1.49 -2.81%

Open: 52.92
High: 53.46
Low: 51.45
Volume: 1,402,459
Previous Close on Thursday, May 28th, 2026

$ 53.09

+0.76 +1.45%

Open: 51.72
High: 53.61
Low: 51.36
Volume: 1,463,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 52.92 53.46 51.45 51.60 1,402,459 -1.49 -2.81
2026-05-28 51.72 53.61 51.36 53.09 1,463,298 +0.76 +1.45
2026-05-27 50.99 52.72 50.70 52.33 2,403,204 +1.33 +2.61
2026-05-26 51.66 52.10 50.57 51.00 1,933,678 -0.58 -1.12
2026-05-22 51.18 51.62 50.00 51.58 1,708,535 +0.28 +0.55
2026-05-21 51.00 51.70 48.97 51.30 2,690,517 +2.95 +6.10
2026-05-20 47.52 48.66 46.45 48.35 2,161,458 +0.96 +2.03
2026-05-19 48.65 49.28 47.00 47.39 1,616,490 -1.06 -2.19
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 53.61
On 2026-05-28		 50.00
On 2026-05-22		 0.30 0.58 53.61
On 2026-05-28		 51.45
On 2026-05-29		 -4.03 51.92
10D 53.61
On 2026-05-28		 46.45
On 2026-05-20		 2.26 4.58 51.83
On 2026-05-18		 46.45
On 2026-05-20		 -10.38 50.44
20D 67.96
On 2026-05-01		 46.45
On 2026-05-20		 -15.78 -23.42 67.96
On 2026-05-01		 46.45
On 2026-05-20		 -31.65 52.80
WTD 53.61
On 2026-05-28		 50.57
On 2026-05-26		 0.02 0.04 53.61
On 2026-05-28		 51.45
On 2026-05-29		 -4.03 52.01
MTD 67.96
On 2026-05-01		 46.45
On 2026-05-20		 -15.78 -23.42 67.96
On 2026-05-01		 46.45
On 2026-05-20		 -31.65 52.80
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
TWLO

Twilio Inc.

190.64 +6.04 +3.27 3,863,966
VTR

Ventas Inc.

84.42 -1.37 -1.60 5,590,082
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

93.72 +0.02 +0.02 112,543
CNC

Centene Corporation

59.60 +0.69 +1.17 7,887,294
FRPT

Freshpet Inc.

51.60 -1.49 -2.81 1,402,459