FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	57.56	57.56	55.48	56.24	56.24	-3.42%	30,945
Mar 4, 2026	57.54	58.85	57.41	58.23	58.23	1.77%	94,551
Mar 3, 2026	57.99	57.99	55.30	57.22	57.22	-6.33%	128,048
Mar 2, 2026	60.28	61.64	60.28	61.09	61.09	-2.75%	59,297
Feb 27, 2026	63.70	63.70	62.32	62.82	62.82	-0.29%	77,626
Feb 26, 2026	63.58	63.76	62.26	63.00	63.00	-0.28%	69,337
Feb 25, 2026	63.41	63.41	62.85	63.18	63.18	1.54%	34,168
Feb 24, 2026	61.41	62.40	61.41	62.22	62.22	2.15%	47,682
Feb 23, 2026	61.15	61.48	60.69	60.91	60.91	-0.65%	56,305
Feb 20, 2026	60.68	61.31	60.10	61.31	61.31	2.10%	48,028
Feb 19, 2026	60.44	60.81	59.45	60.05	60.05	-0.02%	29,968
Feb 18, 2026	59.85	60.49	59.77	60.06	60.06	0.42%	37,635
Feb 17, 2026	60.43	60.60	59.09	59.81	59.81	-0.98%	77,954
Feb 13, 2026	60.30	60.49	59.45	60.40	60.40	0.18%	39,668
Feb 12, 2026	61.59	62.69	60.17	60.29	60.29	-0.89%	85,387
Feb 11, 2026	60.32	60.90	60.10	60.83	60.83	2.25%	82,276
Feb 10, 2026	60.35	60.35	59.39	59.49	59.49	-0.92%	65,668
Feb 9, 2026	59.52	60.11	59.25	60.04	60.04	1.80%	47,908
Feb 6, 2026	58.41	59.03	58.35	58.98	58.98	2.40%	70,916
Feb 5, 2026	57.51	58.07	57.23	57.60	57.60	-0.83%	77,807
Feb 4, 2026	59.55	59.55	57.78	58.08	58.08	-1.86%	138,180
Feb 3, 2026	59.52	59.56	58.60	59.18	59.18	1.63%	108,896
Feb 2, 2026	57.39	58.33	57.38	58.23	58.23	0.64%	76,182
Jan 30, 2026	58.99	59.08	57.66	57.86	57.86	-2.20%	93,425
Jan 29, 2026	62.82	62.82	58.13	59.16	59.16	-1.04%	120,958
Jan 28, 2026	60.44	60.44	59.30	59.78	59.78	0.48%	121,681
Jan 27, 2026	60.45	60.45	58.79	59.50	59.50	2.77%	170,653
Jan 26, 2026	57.80	58.27	57.80	57.89	57.89	0.56%	177,484
Jan 23, 2026	57.34	57.64	56.96	57.57	57.57	0.84%	62,082
Jan 22, 2026	57.07	57.27	56.62	57.09	57.09	1.58%	62,717
Jan 21, 2026	55.75	56.42	55.57	56.20	56.20	2.16%	68,184
Jan 20, 2026	55.02	55.58	54.81	55.01	55.01	-1.27%	64,741
Jan 16, 2026	55.56	56.02	55.24	55.72	55.72	0.54%	50,796
Jan 15, 2026	55.40	55.94	55.25	55.42	55.42	0.84%	49,053
Jan 14, 2026	54.91	54.96	54.58	54.96	54.96	0.78%	45,952
Jan 13, 2026	54.98	55.06	54.47	54.54	54.54	-0.70%	42,956
Jan 12, 2026	54.71	54.97	54.32	54.92	54.92	0.64%	101,856
Jan 9, 2026	54.55	54.60	54.02	54.57	54.57	1.13%	51,422
Jan 8, 2026	54.23	54.32	53.75	53.96	53.96	-0.59%	23,583
Jan 7, 2026	54.30	54.99	54.18	54.28	54.28	-0.07%	43,939
Jan 6, 2026	53.75	54.34	53.75	54.32	54.32	1.61%	687,728
Jan 5, 2026	53.42	53.49	53.15	53.46	53.46	1.62%	42,866
Jan 2, 2026	52.37	52.66	52.13	52.61	52.61	2.61%	356,709
Dec 31, 2025	51.72	51.72	51.22	51.27	51.27	-0.35%	27,825
Dec 30, 2025	51.43	51.58	51.32	51.45	51.45	0.53%	27,327
Dec 29, 2025	50.99	51.18	50.73	51.18	51.18	0.37%	742,642
Dec 26, 2025	50.70	50.99	50.59	50.99	50.99	1.38%	170,508
Dec 24, 2025	50.79	50.79	50.24	50.30	50.30	0.51%	12,864
Dec 23, 2025	49.50	50.04	49.50	50.04	50.04	-	249,698
Dec 22, 2025	50.06	50.11	49.85	50.04	49.71	0.77%	168,214