FRPT: Freshpet Inc.

As of Friday, October 16th, 2026

$ 66.63

-1.06 -1.57%

Open: 67.92
High: 68.48
Low: 66.62
Volume: 1,049,635
Previous Close on Thursday, October 15th, 2026

$ 67.69

-0.41 -0.60%

Open: 68.97
High: 69.58
Low: 67.27
Volume: 713,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 67.92 68.48 66.62 66.63 1,049,635 -1.06 -1.57
2026-10-15 68.97 69.58 67.27 67.69 713,976 -0.41 -0.60
2026-10-14 65.90 68.48 65.53 68.10 1,023,049 +1.94 +2.93
2026-10-13 65.26 67.12 64.46 66.16 1,127,208 +0.90 +1.38
2026-10-12 64.08 65.57 60.15 65.26 1,280,851 +1.19 +1.86
2026-10-09 65.24 65.67 63.77 64.07 893,821 -1.11 -1.70
2026-10-08 63.25 65.56 62.92 65.18 1,387,964 +1.93 +3.05
2026-10-07 63.00 63.77 62.46 63.25 1,169,099 +0.48 +0.76
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 69.58
On 2026-10-15		 60.15
On 2026-10-12		 2.56 4.00 69.58
On 2026-10-15		 66.62
On 2026-10-16		 -4.25 66.77
10D 69.58
On 2026-10-15		 59.69
On 2026-10-05		 6.37 10.57 65.67
On 2026-10-09		 60.15
On 2026-10-12		 -8.41 65.04
20D 69.58
On 2026-10-15		 56.00
On 2026-09-28		 5.19 8.45 63.07
On 2026-09-21		 56.00
On 2026-09-28		 -11.21 61.86
WTD 69.58
On 2026-10-15		 60.15
On 2026-10-12		 2.56 4.00 69.58
On 2026-10-15		 66.62
On 2026-10-16		 -4.25 66.77
MTD 69.58
On 2026-10-15		 57.00
On 2026-10-01		 9.07 15.76 65.67
On 2026-10-09		 60.15
On 2026-10-12		 -8.41 64.04
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
FRPT

Freshpet Inc.

66.63 -1.06 -1.57 1,049,635