FRDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	19.43	19.43	19.43	19.43	19.43	1.45%	107
Jan 15, 2026	18.88	19.15	18.88	19.15	19.15	0.27%	181
Jan 14, 2026	19.02	19.11	19.02	19.10	19.10	1.04%	350
Jan 13, 2026	18.90	18.90	18.90	18.90	18.90	0.32%	31
Jan 12, 2026	18.84	18.84	18.84	18.84	18.84	1.33%	32
Jan 9, 2026	18.59	18.59	18.59	18.59	18.59	1.20%	59
Jan 8, 2026	18.38	18.38	18.27	18.37	18.37	-4.67%	1,261
Jan 7, 2026	19.27	19.27	19.27	19.27	19.27	0.44%	25
Jan 6, 2026	19.19	19.19	19.19	19.19	19.19	-2.50%	157
Jan 5, 2026	19.68	19.68	19.68	19.68	19.68	-1.04%	26
Jan 2, 2026	19.89	19.89	19.89	19.89	19.89	-1.28%	27
Dec 31, 2025	20.15	20.15	20.15	20.15	20.15	0.82%	52
Dec 30, 2025	19.91	19.98	19.91	19.98	19.98	0.27%	119
Dec 29, 2025	19.93	19.93	19.93	19.93	19.93	0.18%	159
Dec 26, 2025	19.94	19.94	19.90	19.90	19.90	0.28%	100
Dec 24, 2025	19.84	19.84	19.84	19.84	19.84	-0.23%	2
Dec 23, 2025	19.89	19.89	19.89	19.89	19.89	-0.12%	-
Dec 22, 2025	19.94	19.94	19.91	19.91	19.64	0.06%	114
Dec 19, 2025	19.90	19.90	19.90	19.90	19.63	-1.21%	7
Dec 18, 2025	20.14	20.14	20.14	20.14	19.87	0.10%	8
Dec 17, 2025	20.12	20.12	20.12	20.12	19.85	2.54%	19
Dec 16, 2025	19.62	19.62	19.62	19.62	19.36	0.13%	155
Dec 15, 2025	19.68	19.68	19.60	19.60	19.33	0.59%	12,925
Dec 12, 2025	19.54	19.54	19.38	19.48	19.22	-0.87%	664
Dec 11, 2025	20.07	20.07	19.65	19.65	19.39	-1.58%	876
Dec 10, 2025	19.97	19.97	19.97	19.97	19.70	-2.55%	1
Dec 9, 2025	20.49	20.49	20.49	20.49	20.22	0.52%	2
Dec 8, 2025	20.39	20.39	20.39	20.39	20.11	-0.83%	82
Dec 5, 2025	20.56	20.56	20.56	20.56	20.28	0.88%	1
Dec 4, 2025	20.38	20.38	20.38	20.38	20.10	-0.27%	91
Dec 3, 2025	20.54	20.56	20.43	20.43	20.16	-1.07%	946
Dec 2, 2025	20.57	20.65	20.56	20.65	20.38	1.48%	1,250
Dec 1, 2025	20.20	20.35	20.20	20.35	20.08	0.91%	444
Nov 28, 2025	20.17	20.17	20.17	20.17	19.90	-0.62%	7
Nov 26, 2025	20.28	20.29	20.28	20.29	20.02	-0.05%	175
Nov 25, 2025	20.13	20.30	20.13	20.30	20.03	-1.66%	1,025
Nov 24, 2025	20.63	20.64	20.62	20.64	20.37	-0.81%	1,077
Nov 21, 2025	21.30	21.30	20.67	20.81	20.54	-3.42%	13,649
Nov 20, 2025	20.73	21.55	20.73	21.55	21.26	3.92%	1,646
Nov 19, 2025	20.37	20.74	20.33	20.74	20.46	1.01%	1,238
Nov 18, 2025	20.74	20.76	20.53	20.53	20.26	-1.04%	1,055
Nov 17, 2025	20.81	20.81	20.75	20.75	20.47	2.29%	235
Nov 14, 2025	20.16	20.28	20.09	20.28	20.01	0.62%	1,008
Nov 13, 2025	19.91	20.16	19.91	20.16	19.89	1.14%	1,114
Nov 12, 2025	19.86	19.95	19.86	19.93	19.67	-0.79%	1,411
Nov 11, 2025	20.02	20.09	19.89	20.09	19.82	-1.21%	1,017
Nov 10, 2025	20.47	20.51	20.34	20.34	20.06	0.42%	1,023
Nov 7, 2025	20.38	20.42	20.25	20.25	19.98	-1.73%	1,031
Nov 6, 2025	20.53	20.61	20.49	20.61	20.33	0.13%	1,063
Nov 5, 2025	20.81	20.89	20.58	20.58	20.30	-2.71%	1,093