FRPT: Freshpet Inc.

As of Monday, July 20th, 2026

$ 56.64

-- 0 0%

Open: 56.64
High: 56.64
Low: 56.64
Volume: N/A
Previous Close on Friday, July 17th, 2026

$ 56.64

-0.29 -0.51%

Open: 56.41
High: 57.78
Low: 54.47
Volume: 1,163,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 56.41 57.78 54.47 56.64 1,163,334 -0.29 -0.51
2026-07-16 56.92 57.99 56.37 56.93 829,715 +0.70 +1.24
2026-07-15 55.04 57.57 54.68 56.23 1,006,990 +2.00 +3.69
2026-07-14 55.59 55.95 53.86 54.23 842,358 -1.69 -3.02
2026-07-13 53.61 58.39 53.55 55.92 1,690,485 +2.30 +4.29
2026-07-10 55.61 55.99 53.48 53.62 81,863 -1.85 -3.34
2026-07-09 53.67 56.10 53.02 55.47 969,405 +1.22 +2.25
2026-07-08 54.05 54.86 52.38 54.25 1,649,653 -0.26 -0.48
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 58.39
On 2026-07-13		 53.55
On 2026-07-13		 3.02 5.63 58.39
On 2026-07-13		 53.86
On 2026-07-14		 -7.76 55.99
10D 58.39
On 2026-07-13		 52.38
On 2026-07-08		 0.26 0.46 58.39
On 2026-07-13		 53.86
On 2026-07-14		 -7.76 55.19
20D 60.78
On 2026-06-29		 50.50
On 2026-06-22		 0.98 1.76 60.78
On 2026-06-29		 52.22
On 2026-07-01		 -14.09 55.34
WTD 58.39
On 2026-07-13		 53.55
On 2026-07-13		 3.02 5.63 58.39
On 2026-07-13		 53.86
On 2026-07-14		 -7.76 55.99
MTD 60.63
On 2026-07-01		 52.22
On 2026-07-01		 -2.48 -4.19 60.63
On 2026-07-01		 52.38
On 2026-07-08		 -13.62 55.36
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

352.27 +3.44 +0.99 256,444
KO

The Coca-Cola Company

81.77 +0.21 +0.26 1,204,253
PFE

Pfizer Inc.

25.02 -0.04 -0.14 2,082,643
VZ

Verizon Communications Inc.

43.23 -0.36 -0.83 1,530,679
VIX

CBOE Volatility Index

17.76 -1.03 -5.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,262.14 +115.72 +0.22 35,483,634
DJTA

Dow Jones Transportation Average

22,692.41 -31.46 -0.14 3,382,526
SPX

S&P 500 Index

7,512.61 +54.91 +0.74
OEX

S&P 100 Index

3,704.23 +30.22 +0.82
NDX

NASDAQ 100 Index

29,005.92 +413.26 +1.45
NYA

NYSE Composite Index

23,850.15 +33.24 +0.14
XAX

NYSE AMEX Composite Index

8,084.75 -13.51 -0.17
RUI

RUSSELL 1000 Index

4,090.47 +28.19 +0.69
RUT

Russell 2000 Index

2,974.97 +12.75 +0.43
RUA

Russell 3000 Index

4,272.93 +28.98 +0.68
VIX

CBOE Volatility Index

17.76 -1.03 -5.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 -0.38 -1.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.46 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.70 -3.41
 
Recent
Ticker Last Chg %Chg Volume
CLSK

CleanSpark Inc.

13.03 0.00 0.00
QUBT

Quantum Computing Inc.

7.80 0.00 0.00
FRPT

Freshpet Inc.

56.64 0.00 0.00