FRPT: Freshpet Inc.

As of Thursday, June 4th, 2026

$ 49.22

-0.78 -1.56%

Open: 50.40
High: 51.21
Low: 48.01
Volume: 1,614,466
Previous Close on Wednesday, June 3rd, 2026

$ 50.00

+0.14 +0.28%

Open: 49.88
High: 51.17
Low: 49.00
Volume: 1,696,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-04 50.40 51.21 48.01 49.22 1,614,466 -0.78 -1.56
2026-06-03 49.88 51.17 49.00 50.00 1,696,671 +0.14 +0.28
2026-06-02 49.23 50.67 47.50 49.86 1,560,067 +0.44 +0.89
2026-06-01 50.62 50.83 48.92 49.42 1,624,397 -2.18 -4.22
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
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 53.46
On 2026-05-29		 47.50
On 2026-06-02		 -3.87 -7.29 53.46
On 2026-05-29		 47.50
On 2026-06-02		 -11.14 50.02
10D 53.61
On 2026-05-28		 47.50
On 2026-06-02		 0.87 1.80 53.61
On 2026-05-28		 47.50
On 2026-06-02		 -11.39 50.94
20D 57.94
On 2026-05-07		 46.45
On 2026-05-20		 -5.71 -10.39 57.94
On 2026-05-07		 46.45
On 2026-05-20		 -19.83 50.54
WTD 51.21
On 2026-06-04		 47.50
On 2026-06-02		 -2.38 -4.61 50.83
On 2026-06-01		 47.50
On 2026-06-02		 -6.53 49.63
MTD 51.21
On 2026-06-04		 47.50
On 2026-06-02		 -2.38 -4.61 50.83
On 2026-06-01		 47.50
On 2026-06-02		 -6.53 49.63
As of Thursday, June 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.65 +13.01 +4.13 4,241,107
KO

The Coca-Cola Company

76.82 -1.94 -2.46 19,332,664
PFE

Pfizer Inc.

25.69 +0.35 +1.38 30,924,321
VZ

Verizon Communications Inc.

44.87 -1.78 -3.82 33,042,798
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,561.93 +874.86 +1.73 520,670,534
DJTA

Dow Jones Transportation Average

21,773.03 +292.83 +1.36 69,127,994
SPX

S&P 500 Index

7,584.31 +30.63 +0.41
OEX

S&P 100 Index

3,757.13 +13.05 +0.35
NDX

NASDAQ 100 Index

30,407.81 -163.43 -0.53
NYA

NYSE Composite Index

23,572.77 +296.28 +1.27
XAX

NYSE AMEX Composite Index

8,788.47 +38.08 +0.44
RUI

RUSSELL 1000 Index

4,125.89 +18.80 +0.46
RUT

Russell 2000 Index

2,935.33 +41.81 +1.45
RUA

Russell 3000 Index

4,304.81 +21.56 +0.50
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.37 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.89 -0.42 -1.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.23 -0.53 -2.68
 
Recent
Ticker Last Chg %Chg Volume
FRPT

Freshpet Inc.

49.22 -0.78 -1.56 1,614,466