FRDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	22.28	22.28	22.28	22.28	22.28	3.28%	185
Mar 12, 2026	21.58	21.58	21.58	21.58	21.57	0.37%	16
Mar 11, 2026	21.50	21.50	21.50	21.50	21.50	1.22%	18
Mar 10, 2026	21.24	21.24	21.24	21.24	21.23	-0.71%	192
Mar 9, 2026	21.39	21.39	21.39	21.39	21.39	-0.27%	230
Mar 6, 2026	21.37	21.44	21.37	21.44	21.44	1.85%	451
Mar 5, 2026	20.85	21.06	20.85	21.06	21.06	3.71%	739
Mar 4, 2026	20.30	20.30	20.30	20.30	20.30	-0.90%	266
Mar 3, 2026	20.36	20.49	20.36	20.49	20.49	5.18%	212
Mar 2, 2026	19.48	19.48	19.48	19.48	19.48	4.87%	321
Feb 27, 2026	18.57	18.57	18.57	18.57	18.57	2.45%	13
Feb 26, 2026	18.13	18.13	18.13	18.13	18.13	-	141
Feb 25, 2026	18.13	18.13	18.13	18.13	18.13	-1.69%	11
Feb 24, 2026	18.44	18.44	18.44	18.44	18.44	-4.02%	189
Feb 23, 2026	19.19	19.21	19.19	19.21	19.21	2.64%	283
Feb 20, 2026	18.86	18.86	18.72	18.72	18.72	-1.53%	262
Feb 19, 2026	18.92	19.01	18.92	19.01	19.01	0.66%	322
Feb 18, 2026	18.89	18.89	18.89	18.89	18.88	1.78%	23
Feb 17, 2026	18.69	18.70	18.56	18.56	18.55	-0.15%	1,430
Feb 13, 2026	18.41	18.58	18.41	18.58	18.58	-1.72%	120
Feb 12, 2026	18.91	18.91	18.91	18.91	18.91	-1.18%	6
Feb 11, 2026	19.27	19.50	19.13	19.13	19.13	-1.73%	1,223
Feb 10, 2026	19.29	19.47	19.29	19.47	19.47	0.14%	5,596
Feb 9, 2026	19.44	19.44	19.44	19.44	19.44	1.56%	59
Feb 6, 2026	19.14	19.14	19.14	19.14	19.14	-0.71%	74
Feb 5, 2026	19.20	19.28	19.20	19.28	19.28	0.84%	313
Feb 4, 2026	19.12	19.12	19.12	19.12	19.12	-0.70%	10
Feb 3, 2026	19.25	19.25	19.25	19.25	19.25	0.49%	23
Feb 2, 2026	19.16	19.16	19.16	19.16	19.16	0.61%	129
Jan 30, 2026	19.04	19.04	19.04	19.04	19.04	0.98%	35
Jan 29, 2026	19.07	19.07	18.86	18.86	18.86	-1.34%	390
Jan 28, 2026	19.15	19.17	19.12	19.12	19.12	0.84%	526
Jan 27, 2026	18.96	18.96	18.96	18.96	18.96	-3.58%	18
Jan 26, 2026	19.66	19.66	19.66	19.66	19.66	0.90%	14
Jan 23, 2026	19.49	19.49	19.49	19.49	19.49	1.24%	4
Jan 22, 2026	19.25	19.25	19.25	19.25	19.25	0.11%	15
Jan 21, 2026	19.20	19.23	19.20	19.23	19.23	-3.49%	285
Jan 20, 2026	19.94	19.94	19.88	19.92	19.92	2.54%	464
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