FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	42.75	42.85	42.53	42.66	42.66	0.19%	97,019
Sep 5, 2025	42.73	43.43	42.34	42.58	42.58	1.04%	96,511
Sep 4, 2025	42.08	42.16	41.78	42.14	42.14	0.55%	91,717
Sep 3, 2025	41.95	42.02	41.68	41.91	41.91	0.96%	152,981
Sep 2, 2025	41.32	41.52	41.02	41.51	41.51	-0.43%	149,702
Aug 29, 2025	41.97	41.97	41.58	41.69	41.69	-1.09%	72,309
Aug 28, 2025	42.05	42.18	41.88	42.15	42.15	0.43%	73,725
Aug 27, 2025	41.58	41.98	41.58	41.97	41.97	-	108,426
Aug 26, 2025	42.07	42.08	41.77	41.97	41.97	-0.02%	100,833
Aug 25, 2025	42.15	42.28	41.98	41.98	41.98	-0.43%	94,720
Aug 22, 2025	41.62	42.26	41.42	42.16	42.16	1.64%	201,108
Aug 21, 2025	41.78	41.78	41.43	41.48	41.48	-0.53%	341,157
Aug 20, 2025	41.87	41.87	41.47	41.70	41.70	-0.38%	92,812
Aug 19, 2025	42.25	42.25	41.81	41.86	41.86	-1.02%	109,457
Aug 18, 2025	42.49	42.49	42.12	42.29	42.29	0.33%	88,042
Aug 15, 2025	42.35	42.35	42.07	42.15	42.15	0.05%	107,829
Aug 14, 2025	42.23	42.23	41.87	42.13	42.13	-0.92%	109,076
Aug 13, 2025	42.45	42.61	42.42	42.52	42.52	0.52%	261,628
Aug 12, 2025	42.08	42.67	41.87	42.30	42.30	1.63%	184,300
Aug 11, 2025	41.72	41.81	41.60	41.62	41.62	-0.55%	104,330
Aug 8, 2025	41.36	41.85	41.36	41.85	41.85	0.72%	69,394
Aug 7, 2025	40.50	41.59	40.50	41.55	41.55	1.44%	76,728
Aug 6, 2025	40.97	41.00	40.61	40.96	40.96	0.64%	75,682
Aug 5, 2025	40.73	40.82	40.51	40.70	40.70	-0.12%	98,813
Aug 4, 2025	40.84	40.84	40.58	40.75	40.75	1.49%	77,152
Aug 1, 2025	40.59	40.59	39.97	40.15	40.15	-0.35%	127,463
Jul 31, 2025	40.50	40.50	40.15	40.29	40.29	-0.44%	91,491
Jul 30, 2025	40.66	40.66	40.25	40.47	40.47	0.10%	143,883
Jul 29, 2025	40.39	40.52	40.25	40.43	40.43	0.15%	58,608
Jul 28, 2025	40.89	40.89	40.25	40.37	40.37	-1.03%	75,415
Jul 25, 2025	40.70	40.81	40.49	40.79	40.79	-0.05%	98,033
Jul 24, 2025	40.99	41.23	40.80	40.81	40.81	-0.71%	99,791
Jul 23, 2025	40.83	41.15	40.58	41.10	41.10	1.58%	105,150
Jul 22, 2025	40.86	40.86	40.34	40.46	40.46	-0.86%	114,784
Jul 21, 2025	40.68	41.00	40.66	40.81	40.81	0.99%	263,305
Jul 18, 2025	40.39	40.73	40.39	40.41	40.41	-0.44%	89,653
Jul 17, 2025	40.41	40.64	40.29	40.59	40.59	0.69%	101,004
Jul 16, 2025	40.01	40.32	39.93	40.31	40.31	0.62%	110,341
Jul 15, 2025	40.32	40.33	39.99	40.06	40.06	0.05%	142,020
Jul 14, 2025	40.32	40.32	39.95	40.04	40.04	-0.27%	114,089
Jul 11, 2025	40.49	40.49	40.02	40.15	40.15	-0.72%	86,808
Jul 10, 2025	40.72	40.75	40.11	40.44	40.44	0.10%	210,137
Jul 9, 2025	40.40	40.51	40.27	40.40	40.40	-0.02%	107,693
Jul 8, 2025	40.82	40.82	40.10	40.41	40.41	0.45%	121,235
Jul 7, 2025	40.74	40.74	40.06	40.23	40.23	-2.09%	125,235
Jul 3, 2025	40.79	41.38	40.77	41.09	41.09	0.81%	296,721
Jul 2, 2025	40.33	40.76	40.26	40.76	40.76	1.07%	181,346
Jul 1, 2025	40.54	40.55	40.26	40.33	40.33	-0.17%	143,082
Jun 30, 2025	40.27	40.43	40.14	40.40	40.40	0.65%	291,037
Jun 27, 2025	40.27	40.28	39.96	40.14	40.14	-1.13%	137,271