FRDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	22.42	22.42	22.42	22.42	22.42	0.82%	4
Apr 1, 2026	22.23	22.23	22.23	22.23	22.23	-1.44%	13
Mar 31, 2026	22.60	22.63	22.50	22.56	22.56	-2.81%	1,213
Mar 30, 2026	23.21	23.21	23.21	23.21	23.21	1.23%	150
Mar 27, 2026	22.64	22.97	22.55	22.93	22.93	2.19%	1,318
Mar 26, 2026	22.44	22.44	22.44	22.44	22.44	0.89%	117
Mar 25, 2026	22.24	22.24	22.24	22.24	22.24	1.41%	16
Mar 24, 2026	21.93	21.93	21.93	21.93	21.93	-0.75%	135
Mar 23, 2026	22.10	22.10	22.10	22.10	22.07	-2.36%	197
Mar 20, 2026	22.68	22.68	22.63	22.63	22.60	1.28%	297
Mar 19, 2026	22.50	22.50	22.34	22.34	22.32	1.13%	291
Mar 18, 2026	22.09	22.09	22.09	22.09	22.07	1.34%	175
Mar 17, 2026	21.75	21.88	21.75	21.80	21.77	-1.82%	419
Mar 16, 2026	22.18	22.20	22.18	22.20	22.18	-0.35%	488
Mar 13, 2026	22.28	22.28	22.28	22.28	22.26	3.28%	185
Mar 12, 2026	21.58	21.58	21.58	21.58	21.55	0.37%	16
Mar 11, 2026	21.50	21.50	21.50	21.50	21.47	1.22%	18
Mar 10, 2026	21.24	21.24	21.24	21.24	21.21	-0.71%	192
Mar 9, 2026	21.39	21.39	21.39	21.39	21.36	-0.27%	230
Mar 6, 2026	21.37	21.44	21.37	21.44	21.42	1.85%	451
Mar 5, 2026	20.85	21.06	20.85	21.06	21.03	3.71%	739
Mar 4, 2026	20.30	20.30	20.30	20.30	20.28	-0.90%	266
Mar 3, 2026	20.36	20.49	20.36	20.49	20.46	5.18%	212
Mar 2, 2026	19.48	19.48	19.48	19.48	19.45	4.87%	321
Feb 27, 2026	18.57	18.57	18.57	18.57	18.55	2.45%	13
Feb 26, 2026	18.13	18.13	18.13	18.13	18.11	-	141
Feb 25, 2026	18.13	18.13	18.13	18.13	18.11	-1.69%	11
Feb 24, 2026	18.44	18.44	18.44	18.44	18.42	-4.02%	189
Feb 23, 2026	19.19	19.21	19.19	19.21	19.19	2.64%	283
Feb 20, 2026	18.86	18.86	18.72	18.72	18.70	-1.53%	262
Feb 19, 2026	18.92	19.01	18.92	19.01	18.99	0.66%	322
Feb 18, 2026	18.89	18.89	18.89	18.89	18.86	1.78%	23
Feb 17, 2026	18.69	18.70	18.56	18.56	18.53	-0.15%	1,430
Feb 13, 2026	18.41	18.58	18.41	18.58	18.56	-1.72%	120
Feb 12, 2026	18.91	18.91	18.91	18.91	18.89	-1.18%	6
Feb 11, 2026	19.27	19.50	19.13	19.13	19.11	-1.73%	1,223
Feb 10, 2026	19.29	19.47	19.29	19.47	19.45	0.14%	5,596
Feb 9, 2026	19.44	19.44	19.44	19.44	19.42	1.56%	59
Feb 6, 2026	19.14	19.14	19.14	19.14	19.12	-0.71%	74
Feb 5, 2026	19.20	19.28	19.20	19.28	19.26	0.84%	313
Feb 4, 2026	19.12	19.12	19.12	19.12	19.10	-0.70%	10
Feb 3, 2026	19.25	19.25	19.25	19.25	19.23	0.49%	23
Feb 2, 2026	19.16	19.16	19.16	19.16	19.14	0.61%	129
Jan 30, 2026	19.04	19.04	19.04	19.04	19.02	0.98%	35
Jan 29, 2026	19.07	19.07	18.86	18.86	18.84	-1.34%	390
Jan 28, 2026	19.15	19.17	19.12	19.12	19.09	0.84%	526
Jan 27, 2026	18.96	18.96	18.96	18.96	18.93	-3.58%	18
Jan 26, 2026	19.66	19.66	19.66	19.66	19.64	0.90%	14
Jan 23, 2026	19.49	19.49	19.49	19.49	19.46	1.24%	4
Jan 22, 2026	19.25	19.25	19.25	19.25	19.22	0.11%	15