FRPT: Freshpet Inc.

As of Thursday, September 3rd, 2026

$ 69.68

-1.09 -1.53%

Open: 71.40
High: 71.74
Low: 68.23
Volume: 1,219,597
Previous Close on Wednesday, September 2nd, 2026

$ 70.77

+0.46 +0.65%

Open: 70.30
High: 72.19
Low: 69.89
Volume: 816,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 71.40 71.74 68.23 69.68 1,219,596 -1.09 -1.53
2026-09-02 70.30 72.19 69.89 70.77 816,472 +0.46 +0.65
2026-09-01 70.07 70.93 69.21 70.31 987,761 +0.45 +0.64
2026-08-31 70.04 71.50 69.41 69.86 1,413,480 -0.96 -1.36
2026-08-28 72.33 73.28 70.26 70.82 1,118,487 -1.96 -2.69
2026-08-27 74.12 74.13 71.72 72.78 1,254,523 -2.11 -2.82
2026-08-26 75.40 75.77 74.11 74.89 904,673 -0.51 -0.68
2026-08-25 76.44 76.60 74.37 75.40 986,959 -1.15 -1.50
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 73.28
On 2026-08-28		 68.23
On 2026-09-03		 -3.10 -4.26 73.28
On 2026-08-28		 68.23
On 2026-09-03		 -6.89 70.29
10D 77.13
On 2026-08-24		 68.23
On 2026-09-03		 -4.45 -6.00 77.13
On 2026-08-24		 68.23
On 2026-09-03		 -11.54 72.50
20D 77.13
On 2026-08-24		 66.16
On 2026-08-07		 2.95 4.42 77.13
On 2026-08-24		 68.23
On 2026-09-03		 -11.54 72.18
WTD 72.19
On 2026-09-02		 68.23
On 2026-09-03		 -1.14 -1.61 72.19
On 2026-09-02		 68.23
On 2026-09-03		 -5.48 70.15
MTD 72.19
On 2026-09-02		 68.23
On 2026-09-03		 -0.18 -0.26 72.19
On 2026-09-02		 68.23
On 2026-09-03		 -5.48 70.25
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
FRPT

Freshpet Inc.

69.68 -1.09 -1.53 1,219,597