FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.01	36.15	35.60	35.64	35.64	-0.94%	185,427
Feb 20, 2025	36.07	36.07	35.77	35.98	35.98	0.84%	107,075
Feb 19, 2025	35.67	35.91	35.67	35.68	35.68	-0.42%	220,374
Feb 18, 2025	35.93	35.98	35.77	35.83	35.83	0.06%	79,225
Feb 14, 2025	35.54	35.98	35.54	35.81	35.81	0.20%	58,422
Feb 13, 2025	35.45	35.81	35.39	35.74	35.74	0.85%	259,950
Feb 12, 2025	35.23	35.59	35.06	35.44	35.44	0.14%	290,703
Feb 11, 2025	35.10	35.39	35.10	35.39	35.39	0.80%	54,001
Feb 10, 2025	35.05	35.30	34.91	35.11	35.11	1.39%	83,264
Feb 7, 2025	35.41	35.45	34.63	34.63	34.63	-1.84%	126,365
Feb 6, 2025	34.95	35.37	34.87	35.28	35.28	1.06%	138,906
Feb 5, 2025	34.51	34.95	34.48	34.91	34.91	0.95%	170,830
Feb 4, 2025	34.23	34.64	34.12	34.58	34.58	2.28%	66,818
Feb 3, 2025	33.65	34.00	33.41	33.81	33.81	-0.65%	132,546
Jan 31, 2025	34.46	34.89	34.01	34.03	34.03	-1.56%	100,731
Jan 30, 2025	34.05	34.84	34.05	34.57	34.57	1.71%	67,904
Jan 29, 2025	34.23	34.32	33.89	33.99	33.99	-0.06%	59,541
Jan 28, 2025	33.96	34.19	33.73	34.01	34.01	-0.03%	97,272
Jan 27, 2025	34.06	34.21	33.79	34.02	34.02	-2.35%	78,305
Jan 24, 2025	34.89	35.01	34.75	34.84	34.84	0.40%	152,822
Jan 23, 2025	34.49	34.89	34.20	34.70	34.70	-0.09%	62,221
Jan 22, 2025	34.66	34.96	34.65	34.73	34.73	1.02%	87,872
Jan 21, 2025	34.03	34.62	34.00	34.38	34.38	1.60%	99,670
Jan 17, 2025	33.74	34.19	33.74	33.84	33.84	0.53%	109,276
Jan 16, 2025	33.64	33.94	33.60	33.66	33.66	0.12%	120,449
Jan 15, 2025	33.33	33.69	33.33	33.62	33.62	1.88%	111,491
Jan 14, 2025	32.84	33.09	32.79	33.00	33.00	1.04%	94,528
Jan 13, 2025	32.50	32.79	32.50	32.66	32.66	-1.69%	151,083
Jan 10, 2025	33.06	33.47	32.96	33.22	33.22	-0.63%	503,916
Jan 8, 2025	33.49	33.58	33.27	33.43	33.43	-0.80%	147,526
Jan 7, 2025	34.17	34.40	33.56	33.70	33.70	-1.09%	308,267
Jan 6, 2025	33.80	34.09	33.80	34.07	34.07	2.47%	125,512
Jan 3, 2025	33.03	33.28	32.86	33.25	33.25	1.46%	174,471
Jan 2, 2025	32.69	32.99	32.50	32.77	32.77	0.28%	182,373
Dec 31, 2024	32.73	33.15	32.61	32.68	32.68	-0.55%	184,152
Dec 30, 2024	32.88	33.05	32.70	32.86	32.86	-1.28%	115,411
Dec 27, 2024	33.40	33.40	33.05	33.29	33.07	-0.61%	57,923
Dec 26, 2024	33.32	33.60	33.32	33.49	33.28	-0.39%	88,650
Dec 24, 2024	33.45	33.68	33.38	33.62	33.40	0.30%	77,504
Dec 23, 2024	33.25	33.67	33.24	33.52	33.31	0.66%	115,520
Dec 20, 2024	32.94	33.54	32.94	33.30	33.09	0.82%	168,631
Dec 19, 2024	33.20	33.48	33.03	33.03	32.82	0.03%	165,077
Dec 18, 2024	33.97	34.16	32.92	33.02	32.81	-2.39%	122,905
Dec 17, 2024	34.02	34.02	33.69	33.83	33.61	-1.37%	135,094
Dec 16, 2024	34.29	34.43	34.21	34.30	34.08	-0.32%	76,136
Dec 13, 2024	34.36	34.47	34.26	34.41	34.19	0.73%	56,673
Dec 12, 2024	34.36	34.36	34.07	34.16	33.94	-0.93%	55,874
Dec 11, 2024	34.22	34.49	34.18	34.48	34.26	0.88%	120,031
Dec 10, 2024	34.37	34.45	34.11	34.18	33.96	-0.65%	101,284
Dec 9, 2024	34.46	34.81	34.40	34.41	34.18	0.13%	62,918
Dec 6, 2024	34.35	34.55	34.29	34.36	34.14	-0.75%	67,715
Dec 5, 2024	34.38	34.68	34.38	34.62	34.40	1.08%	50,969
Dec 4, 2024	34.12	34.34	34.08	34.25	34.03	0.85%	75,650
Dec 3, 2024	33.76	33.96	33.54	33.96	33.74	-	123,349
Dec 2, 2024	33.73	33.97	33.58	33.96	33.74	1.83%	425,330
Nov 29, 2024	33.19	33.88	33.19	33.35	33.14	-0.54%	222,607
Nov 27, 2024	33.91	33.91	33.39	33.53	33.32	-1.21%	433,194
Nov 26, 2024	34.04	34.24	33.85	33.94	33.72	-0.44%	222,568
Nov 25, 2024	34.23	34.33	33.85	34.09	33.87	0.41%	137,702
Nov 22, 2024	34.03	34.26	33.79	33.95	33.73	-0.09%	351,960
Nov 21, 2024	33.88	34.11	33.77	33.98	33.76	0.27%	149,338
Nov 20, 2024	33.81	33.93	33.61	33.89	33.67	-0.06%	135,087
Nov 19, 2024	33.78	34.33	33.65	33.91	33.69	0.06%	115,640
Nov 18, 2024	33.67	34.12	33.55	33.89	33.67	0.83%	150,860
Nov 15, 2024	33.81	33.81	33.47	33.61	33.39	0.27%	86,433
Nov 14, 2024	33.82	33.94	33.19	33.52	33.31	-1.18%	267,698
Nov 13, 2024	34.05	34.13	33.84	33.92	33.70	-0.64%	77,950
Nov 12, 2024	34.27	34.28	33.84	34.14	33.92	-1.39%	150,712
Nov 11, 2024	34.87	34.87	34.45	34.62	34.40	-1.73%	78,173
Nov 8, 2024	35.53	35.53	35.00	35.23	35.00	-1.81%	100,445
Nov 7, 2024	35.57	35.90	35.57	35.88	35.65	2.54%	96,065
Nov 6, 2024	34.93	35.05	34.43	34.99	34.77	-1.33%	163,390
Nov 5, 2024	35.30	35.61	35.30	35.46	35.23	0.51%	182,336
Nov 4, 2024	35.29	35.62	35.22	35.28	35.05	1.26%	152,426
Nov 1, 2024	35.08	35.18	34.76	34.84	34.62	0.20%	947,075
Oct 31, 2024	34.93	34.93	34.55	34.77	34.55	-1.19%	400,102
Oct 30, 2024	35.37	35.40	35.14	35.19	34.96	-1.26%	41,738
Oct 29, 2024	35.53	35.75	35.53	35.64	35.41	-0.25%	48,995
Oct 28, 2024	36.03	36.06	35.64	35.73	35.50	-0.39%	34,732
Oct 25, 2024	36.24	36.49	35.71	35.87	35.64	0.73%	69,955
Oct 24, 2024	35.77	35.82	35.52	35.61	35.38	-0.72%	53,519
Oct 23, 2024	35.75	35.99	35.61	35.87	35.64	-0.14%	35,639
Oct 22, 2024	36.06	36.06	35.79	35.92	35.69	-0.31%	42,844
Oct 21, 2024	36.04	36.12	35.83	36.03	35.80	-0.14%	44,560
Oct 18, 2024	36.35	36.35	36.08	36.08	35.85	-0.25%	51,532
Oct 17, 2024	36.10	36.49	36.10	36.17	35.94	0.53%	62,207
Oct 16, 2024	35.78	36.12	35.77	35.98	35.75	0.64%	31,926
Oct 15, 2024	36.13	36.19	35.52	35.75	35.52	-1.46%	51,871
Oct 14, 2024	37.97	37.97	36.00	36.28	36.05	0.30%	31,826
Oct 11, 2024	35.88	36.56	35.70	36.17	35.94	0.92%	59,659
Oct 10, 2024	35.85	35.88	35.62	35.84	35.61	0.06%	45,980
Oct 9, 2024	35.60	35.88	35.59	35.82	35.59	0.03%	47,083
Oct 8, 2024	35.46	35.81	35.30	35.81	35.58	1.13%	76,710
Oct 7, 2024	35.56	35.69	35.39	35.41	35.18	0.20%	69,977
Oct 4, 2024	35.46	35.53	35.14	35.34	35.11	0.23%	65,955
Oct 3, 2024	35.05	35.32	35.00	35.26	35.03	-0.48%	33,258
Oct 2, 2024	35.69	35.69	35.37	35.43	35.20	-0.73%	534,930
Oct 1, 2024	36.03	36.03	35.31	35.69	35.46	-0.25%	63,236
Sep 30, 2024	36.44	36.44	35.66	35.78	35.55	-2.93%	215,529
Sep 27, 2024	37.19	37.51	36.66	36.86	36.62	-1.18%	995,193