Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Freshpet Inc.
FRPT
NASDAQ
64.6500
As of: 2025-12-09
+1.48 (+2.34%)
vs. previous close
Market
NASDAQ
Latest Volume
135,119
Symbol
FRPT
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 75.5 · Overbought (RSI2 99, RSI7 90)
Strong trend (ADX 25.7)
Low volatility (~0.4%)
Normal trading value (~0.1B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
75.5 / 99.0 / 90.0
RSI 75.5 · Overbought (RSI2 99, RSI7 90)
StochRSI (K/D)
99.0 / 98.3
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
2.42 / 1.46 / 0.95
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
58 / 57 / 62
Short / mid / long-term trend structure
ADX14 / ADX7
25.7 / 55.7
Strong trend (ADX 25.7)
BBW
0.42%
Low volatility (~0.4%)
ATR14_n
3.53%
Average daily range (as % of price)
CCI20
187.0
±100 often used as overbought/oversold thresholds
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 64.6500 | 75.45 | 98.98 | 90.00 | 99.0 | 98.3 | 2.4162 | 1.4634 | 0.9528 | 58.17 | 56.80 | 62.44 | 25.7 | 55.7 | 0.2693 | 0.0353 | 187.0 | -9,270.9% | -9,253.8% | -13,842,781 | 3,395,019 |
| 2025-12-08 | 63.1700 | 72.86 | 97.28 | 87.51 | 97.9 | 98.3 | 2.1188 | 1.2252 | 0.8936 | 57.49 | 56.53 | 62.40 | 23.5 | 51.7 | 0.2403 | 0.0369 | 177.6 | 3,172.5% | 3,410.2% | -13,977,900 | 2,174,900 |
| 2025-12-05 | 62.0500 | 70.69 | 92.72 | 85.10 | 97.9 | 98.9 | 1.8591 | 1.0018 | 0.8573 | 56.90 | 56.31 | 62.39 | 21.5 | 47.8 | 0.2150 | 0.0377 | 188.7 | 2,965.9% | 2,978.5% | -15,831,000 | 2,402,000 |
| 2025-12-04 | 61.9900 | 70.57 | 92.38 | 84.97 | 98.9 | 99.6 | 1.6146 | 0.7875 | 0.8271 | 56.35 | 56.11 | 62.39 | 19.5 | 43.7 | 0.1915 | 0.0389 | 208.8 | -4,784.2% | -4,800.1% | -17,237,800 | 2,360,500 |
| 2025-12-03 | 62.1800 | 71.41 | 99.83 | 87.08 | 100.0 | 100.0 | 1.2852 | 0.5807 | 0.7045 | 55.76 | 55.91 | 62.40 | 17.5 | 39.0 | 0.1645 | 0.0392 | 196.5 | 5,236.2% | 6,289.3% | -16,152,800 | 4,834,500 |
| 2025-12-02 | 58.1600 | 62.70 | 98.81 | 76.47 | 100.0 | 100.0 | 0.8267 | 0.4046 | 0.4221 | 55.08 | 55.70 | 62.40 | 15.2 | 33.5 | 0.1222 | 0.0385 | 90.6 | -170.6% | -23.1% | -18,233,000 | 2,997,400 |
| 2025-12-01 | 57.3000 | 60.30 | 96.88 | 72.30 | 100.0 | 91.7 | 0.6388 | 0.2991 | 0.3397 | 54.76 | 55.62 | 62.48 | 14.6 | 32.0 | 0.1133 | 0.0391 | 91.9 | 47,137.0% | 47,276.9% | -19,598,300 | 2,677,500 |
| 2025-11-28 | 57.1600 | 59.90 | 96.40 | 71.60 | 100.0 | 76.4 | 0.4772 | 0.2141 | 0.2631 | 54.49 | 55.56 | 62.56 | 13.6 | 28.3 | 0.1408 | 0.0396 | 87.1 | -7,674.6% | -7,637.4% | -20,987,300 | 2,129,700 |
| 2025-11-26 | 56.2600 | 57.40 | 92.89 | 66.98 | 75.2 | 50.2 | 0.2783 | 0.1484 | 0.1300 | 54.21 | 55.51 | 62.65 | 13.0 | 25.8 | 0.1488 | 0.0415 | 85.4 | 2,427.5% | 2,532.2% | -21,230,400 | 889,700 |
| 2025-11-25 | 55.7900 | 56.07 | 90.47 | 64.39 | 54.0 | 33.9 | 0.1120 | 0.1159 | -0.0038 | 54.00 | 55.48 | 62.76 | 12.4 | 23.0 | 0.1477 | 0.0422 | 40.8 | -1,561.8% | -1,220.4% | -22,275,800 | 600,500 |
| 2025-11-24 | 53.6200 | 49.29 | 55.45 | 48.37 | 21.4 | 24.2 | -0.0540 | 0.1168 | -0.1708 | 53.81 | 55.47 | 62.88 | 12.7 | 23.5 | 0.1452 | 0.0437 | -11.1 | 3,183.0% | 3,090.3% | -23,117,000 | -1,249,600 |
| 2025-11-21 | 54.0000 | 50.56 | 81.76 | 51.87 | 26.2 | 28.6 | -0.0442 | 0.1595 | -0.2037 | 53.83 | 55.53 | 63.03 | 13.4 | 25.8 | 0.1476 | 0.0445 | -8.6 | -2,504.7% | -2,334.4% | -22,120,100 | 372,900 |
| 2025-11-20 | 52.8000 | 46.52 | 27.31 | 40.13 | 25.0 | 31.6 | -0.0697 | 0.2105 | -0.2802 | 53.81 | 55.58 | 63.19 | 14.2 | 28.5 | 0.1475 | 0.0458 | -43.9 | 6,126.9% | 5,999.7% | -22,876,300 | 419,500 |
| 2025-11-19 | 53.2200 | 47.79 | 57.17 | 43.30 | 34.6 | 35.9 | 0.0209 | 0.2805 | -0.2596 | 53.91 | 55.68 | 63.36 | 14.4 | 26.9 | 0.1456 | 0.0463 | -45.4 | -2,207.3% | -2,152.7% | -21,867,400 | 546,600 |
| 2025-11-18 | 52.8500 | 46.60 | 17.36 | 39.71 | 35.1 | 41.8 | 0.0936 | 0.3454 | -0.2518 | 53.99 | 55.76 | 63.53 | 14.5 | 24.7 | 0.1533 | 0.0471 | -43.3 | -895.9% | -876.9% | -22,493,000 | -79,000 |
2025-12-09
Close 64.6500
RSI14 / RSI2 / RSI7
75.5 / 99.0 / 90.0
StochRSI K / D
99.0 / 98.3
MACD / Sig / Hist
2.416 / 1.463 / 0.953
EMA20 / 60 / 120
58 / 57 / 62
ADX14 / ADX7
25.7 / 55.7
BBW
0.2693
ATR14_n
0.0353
CCI20
187.0
VolChg1d
-9,270.9%
ValChg1d
-9,253.8%
OBV
-13,842,781
OBV_Chg3d
3,395,019
2025-12-08
Close 63.1700
RSI14 / RSI2 / RSI7
72.9 / 97.3 / 87.5
StochRSI K / D
97.9 / 98.3
MACD / Sig / Hist
2.119 / 1.225 / 0.894
EMA20 / 60 / 120
57 / 57 / 62
ADX14 / ADX7
23.5 / 51.7
BBW
0.2403
ATR14_n
0.0369
CCI20
177.6
VolChg1d
3,172.5%
ValChg1d
3,410.2%
OBV
-13,977,900
OBV_Chg3d
2,174,900
2025-12-05
Close 62.0500
RSI14 / RSI2 / RSI7
70.7 / 92.7 / 85.1
StochRSI K / D
97.9 / 98.9
MACD / Sig / Hist
1.859 / 1.002 / 0.857
EMA20 / 60 / 120
57 / 56 / 62
ADX14 / ADX7
21.5 / 47.8
BBW
0.2150
ATR14_n
0.0377
CCI20
188.7
VolChg1d
2,965.9%
ValChg1d
2,978.5%
OBV
-15,831,000
OBV_Chg3d
2,402,000
2025-12-04
Close 61.9900
RSI14 / RSI2 / RSI7
70.6 / 92.4 / 85.0
StochRSI K / D
98.9 / 99.6
MACD / Sig / Hist
1.615 / 0.788 / 0.827
EMA20 / 60 / 120
56 / 56 / 62
ADX14 / ADX7
19.5 / 43.7
BBW
0.1915
ATR14_n
0.0389
CCI20
208.8
VolChg1d
-4,784.2%
ValChg1d
-4,800.1%
OBV
-17,237,800
OBV_Chg3d
2,360,500
2025-12-03
Close 62.1800
RSI14 / RSI2 / RSI7
71.4 / 99.8 / 87.1
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
1.285 / 0.581 / 0.705
EMA20 / 60 / 120
56 / 56 / 62
ADX14 / ADX7
17.5 / 39.0
BBW
0.1645
ATR14_n
0.0392
CCI20
196.5
VolChg1d
5,236.2%
ValChg1d
6,289.3%
OBV
-16,152,800
OBV_Chg3d
4,834,500
2025-12-02
Close 58.1600
RSI14 / RSI2 / RSI7
62.7 / 98.8 / 76.5
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
0.827 / 0.405 / 0.422
EMA20 / 60 / 120
55 / 56 / 62
ADX14 / ADX7
15.2 / 33.5
BBW
0.1222
ATR14_n
0.0385
CCI20
90.6
VolChg1d
-170.6%
ValChg1d
-23.1%
OBV
-18,233,000
OBV_Chg3d
2,997,400
2025-12-01
Close 57.3000
RSI14 / RSI2 / RSI7
60.3 / 96.9 / 72.3
StochRSI K / D
100.0 / 91.7
MACD / Sig / Hist
0.639 / 0.299 / 0.340
EMA20 / 60 / 120
55 / 56 / 62
ADX14 / ADX7
14.6 / 32.0
BBW
0.1133
ATR14_n
0.0391
CCI20
91.9
VolChg1d
47,137.0%
ValChg1d
47,276.9%
OBV
-19,598,300
OBV_Chg3d
2,677,500
2025-11-28
Close 57.1600
RSI14 / RSI2 / RSI7
59.9 / 96.4 / 71.6
StochRSI K / D
100.0 / 76.4
MACD / Sig / Hist
0.477 / 0.214 / 0.263
EMA20 / 60 / 120
54 / 56 / 63
ADX14 / ADX7
13.6 / 28.3
BBW
0.1408
ATR14_n
0.0396
CCI20
87.1
VolChg1d
-7,674.6%
ValChg1d
-7,637.4%
OBV
-20,987,300
OBV_Chg3d
2,129,700
2025-11-26
Close 56.2600
RSI14 / RSI2 / RSI7
57.4 / 92.9 / 67.0
StochRSI K / D
75.2 / 50.2
MACD / Sig / Hist
0.278 / 0.148 / 0.130
EMA20 / 60 / 120
54 / 56 / 63
ADX14 / ADX7
13.0 / 25.8
BBW
0.1488
ATR14_n
0.0415
CCI20
85.4
VolChg1d
2,427.5%
ValChg1d
2,532.2%
OBV
-21,230,400
OBV_Chg3d
889,700
2025-11-25
Close 55.7900
RSI14 / RSI2 / RSI7
56.1 / 90.5 / 64.4
StochRSI K / D
54.0 / 33.9
MACD / Sig / Hist
0.112 / 0.116 / -0.004
EMA20 / 60 / 120
54 / 55 / 63
ADX14 / ADX7
12.4 / 23.0
BBW
0.1477
ATR14_n
0.0422
CCI20
40.8
VolChg1d
-1,561.8%
ValChg1d
-1,220.4%
OBV
-22,275,800
OBV_Chg3d
600,500
2025-11-24
Close 53.6200
RSI14 / RSI2 / RSI7
49.3 / 55.5 / 48.4
StochRSI K / D
21.4 / 24.2
MACD / Sig / Hist
-0.054 / 0.117 / -0.171
EMA20 / 60 / 120
54 / 55 / 63
ADX14 / ADX7
12.7 / 23.5
BBW
0.1452
ATR14_n
0.0437
CCI20
-11.1
VolChg1d
3,183.0%
ValChg1d
3,090.3%
OBV
-23,117,000
OBV_Chg3d
-1,249,600
2025-11-21
Close 54.0000
RSI14 / RSI2 / RSI7
50.6 / 81.8 / 51.9
StochRSI K / D
26.2 / 28.6
MACD / Sig / Hist
-0.044 / 0.160 / -0.204
EMA20 / 60 / 120
54 / 56 / 63
ADX14 / ADX7
13.4 / 25.8
BBW
0.1476
ATR14_n
0.0445
CCI20
-8.6
VolChg1d
-2,504.7%
ValChg1d
-2,334.4%
OBV
-22,120,100
OBV_Chg3d
372,900
2025-11-20
Close 52.8000
RSI14 / RSI2 / RSI7
46.5 / 27.3 / 40.1
StochRSI K / D
25.0 / 31.6
MACD / Sig / Hist
-0.070 / 0.211 / -0.280
EMA20 / 60 / 120
54 / 56 / 63
ADX14 / ADX7
14.2 / 28.5
BBW
0.1475
ATR14_n
0.0458
CCI20
-43.9
VolChg1d
6,126.9%
ValChg1d
5,999.7%
OBV
-22,876,300
OBV_Chg3d
419,500
2025-11-19
Close 53.2200
RSI14 / RSI2 / RSI7
47.8 / 57.2 / 43.3
StochRSI K / D
34.6 / 35.9
MACD / Sig / Hist
0.021 / 0.281 / -0.260
EMA20 / 60 / 120
54 / 56 / 63
ADX14 / ADX7
14.4 / 26.9
BBW
0.1456
ATR14_n
0.0463
CCI20
-45.4
VolChg1d
-2,207.3%
ValChg1d
-2,152.7%
OBV
-21,867,400
OBV_Chg3d
546,600
2025-11-18
Close 52.8500
RSI14 / RSI2 / RSI7
46.6 / 17.4 / 39.7
StochRSI K / D
35.1 / 41.8
MACD / Sig / Hist
0.094 / 0.345 / -0.252
EMA20 / 60 / 120
54 / 56 / 64
ADX14 / ADX7
14.5 / 24.7
BBW
0.1533
ATR14_n
0.0471
CCI20
-43.3
VolChg1d
-895.9%
ValChg1d
-876.9%
OBV
-22,493,000
OBV_Chg3d
-79,000
