FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.81	33.93	33.61	33.89	33.89	-0.06%	135,087
Nov 19, 2024	33.78	34.33	33.65	33.91	33.91	0.06%	115,640
Nov 18, 2024	33.67	34.12	33.55	33.89	33.89	0.83%	150,860
Nov 15, 2024	33.81	33.81	33.47	33.61	33.61	0.27%	86,433
Nov 14, 2024	33.82	33.94	33.19	33.52	33.52	-1.18%	267,698
Nov 13, 2024	34.05	34.13	33.84	33.92	33.92	-0.64%	77,950
Nov 12, 2024	34.27	34.28	33.84	34.14	34.14	-1.39%	150,712
Nov 11, 2024	34.87	34.87	34.45	34.62	34.62	-1.73%	78,173
Nov 8, 2024	35.53	35.53	35.00	35.23	35.23	-1.81%	100,445
Nov 7, 2024	35.57	35.90	35.57	35.88	35.88	2.54%	96,065
Nov 6, 2024	34.93	35.05	34.43	34.99	34.99	-1.33%	163,390
Nov 5, 2024	35.30	35.61	35.30	35.46	35.46	0.51%	182,336
Nov 4, 2024	35.29	35.62	35.22	35.28	35.28	1.26%	152,426
Nov 1, 2024	35.08	35.18	34.76	34.84	34.84	0.20%	947,075
Oct 31, 2024	34.93	34.93	34.55	34.77	34.77	-1.19%	400,102
Oct 30, 2024	35.37	35.40	35.14	35.19	35.19	-1.26%	41,738
Oct 29, 2024	35.53	35.75	35.53	35.64	35.64	-0.25%	48,995
Oct 28, 2024	36.03	36.06	35.64	35.73	35.73	-0.39%	34,732
Oct 25, 2024	36.24	36.49	35.71	35.87	35.87	0.73%	69,955
Oct 24, 2024	35.77	35.82	35.52	35.61	35.61	-0.72%	53,519
Oct 23, 2024	35.75	35.99	35.61	35.87	35.87	-0.14%	35,639
Oct 22, 2024	36.06	36.06	35.79	35.92	35.92	-0.31%	42,844
Oct 21, 2024	36.04	36.12	35.83	36.03	36.03	-0.14%	44,560
Oct 18, 2024	36.35	36.35	36.08	36.08	36.08	-0.25%	51,532
Oct 17, 2024	36.10	36.49	36.10	36.17	36.17	0.53%	62,207
Oct 16, 2024	35.78	36.12	35.77	35.98	35.98	0.64%	31,926
Oct 15, 2024	36.13	36.19	35.52	35.75	35.75	-1.46%	51,871
Oct 14, 2024	37.97	37.97	36.00	36.28	36.28	0.30%	31,826
Oct 11, 2024	35.88	36.56	35.70	36.17	36.17	0.92%	59,659
Oct 10, 2024	35.85	35.88	35.62	35.84	35.84	0.06%	45,980
Oct 9, 2024	35.60	35.88	35.59	35.82	35.82	0.03%	47,083
Oct 8, 2024	35.46	35.81	35.30	35.81	35.81	1.13%	76,710
Oct 7, 2024	35.56	35.69	35.39	35.41	35.41	0.20%	69,977
Oct 4, 2024	35.46	35.53	35.14	35.34	35.34	0.23%	65,955
Oct 3, 2024	35.05	35.32	35.00	35.26	35.26	-0.48%	33,258
Oct 2, 2024	35.69	35.69	35.37	35.43	35.43	-0.73%	534,930
Oct 1, 2024	36.03	36.03	35.31	35.69	35.69	-0.25%	63,236
Sep 30, 2024	36.44	36.44	35.66	35.78	35.78	-2.93%	215,529
Sep 27, 2024	37.19	37.51	36.66	36.86	36.86	-1.18%	995,193
Sep 26, 2024	37.27	37.48	37.05	37.30	37.13	3.21%	95,685
Sep 25, 2024	36.01	36.55	36.01	36.14	35.97	-1.04%	66,977
Sep 24, 2024	36.29	36.56	36.10	36.52	36.35	2.99%	82,862
Sep 23, 2024	35.44	35.58	35.33	35.46	35.30	1.03%	33,760
Sep 20, 2024	35.46	35.46	34.91	35.10	34.94	-1.21%	43,313
Sep 19, 2024	35.31	35.77	35.03	35.53	35.37	1.78%	60,817
Sep 18, 2024	35.11	35.35	34.74	34.91	34.75	-0.37%	57,650
Sep 17, 2024	35.28	35.32	34.78	35.04	34.88	-0.14%	74,740
Sep 16, 2024	35.23	35.23	34.80	35.09	34.93	0.06%	36,847
Sep 13, 2024	34.78	35.13	34.78	35.07	34.91	0.46%	50,475
Sep 12, 2024	34.61	34.93	34.49	34.91	34.75	1.28%	49,176
Sep 11, 2024	34.04	34.49	33.71	34.47	34.31	1.92%	35,849
Sep 10, 2024	33.89	33.97	33.55	33.82	33.66	-1.17%	38,538
Sep 9, 2024	34.04	34.23	33.90	34.22	34.06	1.36%	30,359
Sep 6, 2024	35.00	35.00	33.56	33.76	33.60	-2.51%	100,318
Sep 5, 2024	34.58	34.74	34.27	34.63	34.47	0.35%	42,545
Sep 4, 2024	34.38	34.95	34.38	34.51	34.35	-1.79%	56,976
Sep 3, 2024	35.37	35.79	34.57	35.14	34.98	-1.35%	77,226
Aug 30, 2024	35.79	36.13	35.50	35.62	35.46	0.06%	48,151
Aug 29, 2024	35.64	36.03	35.53	35.60	35.44	-0.17%	51,318
Aug 28, 2024	35.62	35.85	35.50	35.66	35.50	-0.53%	43,950
Aug 27, 2024	35.95	35.95	35.50	35.85	35.68	0.45%	49,161
Aug 26, 2024	36.31	36.31	35.58	35.69	35.53	-1.11%	40,937
Aug 23, 2024	35.79	36.28	35.61	36.09	35.92	1.89%	58,776
Aug 22, 2024	35.96	35.96	35.31	35.42	35.26	-1.50%	45,673
Aug 21, 2024	35.78	36.10	35.70	35.96	35.79	0.33%	875,400
Aug 20, 2024	35.88	36.01	35.70	35.84	35.67	-0.44%	54,735
Aug 19, 2024	35.76	36.14	35.59	36.00	35.83	1.24%	151,585
Aug 16, 2024	35.47	35.91	35.22	35.56	35.40	0.68%	49,117
Aug 15, 2024	35.09	35.39	34.91	35.32	35.16	1.23%	63,834
Aug 14, 2024	34.85	34.92	34.60	34.89	34.73	0.52%	42,867
Aug 13, 2024	34.05	34.79	34.05	34.71	34.55	1.73%	54,239
Aug 12, 2024	34.03	34.18	33.95	34.12	33.96	0.86%	54,234
Aug 9, 2024	33.70	33.90	33.34	33.83	33.67	0.80%	62,829
Aug 8, 2024	33.08	33.56	32.74	33.56	33.41	3.23%	66,911
Aug 7, 2024	32.99	33.25	32.39	32.51	32.36	0.25%	57,111
Aug 6, 2024	32.00	32.61	31.74	32.43	32.28	1.44%	76,480
Aug 5, 2024	31.89	32.42	30.86	31.97	31.82	-4.58%	718,062
Aug 2, 2024	33.72	33.72	33.33	33.50	33.35	-2.38%	99,956
Aug 1, 2024	35.07	35.13	34.05	34.32	34.16	-2.33%	56,078
Jul 31, 2024	35.00	35.34	34.64	35.14	34.98	2.90%	100,432
Jul 30, 2024	34.43	34.43	33.95	34.15	33.99	-0.58%	57,618
Jul 29, 2024	34.50	34.65	34.20	34.35	34.19	-0.78%	119,275
Jul 26, 2024	34.97	34.97	34.31	34.62	34.46	0.55%	69,985
Jul 25, 2024	34.83	34.83	34.19	34.43	34.27	-0.23%	86,125
Jul 24, 2024	35.03	35.10	34.40	34.51	34.35	-1.96%	103,591
Jul 23, 2024	35.19	35.35	35.10	35.20	35.04	-0.17%	42,533
Jul 22, 2024	35.47	35.47	35.00	35.26	35.10	0.57%	52,158
Jul 19, 2024	35.16	35.40	35.06	35.06	34.90	-0.79%	60,438
Jul 18, 2024	35.72	35.95	35.30	35.34	35.18	-1.37%	230,367
Jul 17, 2024	36.11	36.15	35.74	35.83	35.66	-2.64%	70,064
Jul 16, 2024	36.79	36.96	36.63	36.80	36.63	-0.24%	69,873
Jul 15, 2024	36.94	37.14	36.75	36.89	36.72	-0.46%	44,011
Jul 12, 2024	36.93	37.28	36.86	37.06	36.89	0.14%	231,218
Jul 11, 2024	37.51	37.56	36.92	37.01	36.84	-0.11%	47,472
Jul 10, 2024	36.79	37.18	36.63	37.05	36.88	1.15%	69,510
Jul 9, 2024	36.71	36.82	36.55	36.63	36.46	0.16%	75,031
Jul 8, 2024	36.50	36.87	36.45	36.57	36.40	0.88%	58,125
Jul 5, 2024	36.12	36.36	36.09	36.25	36.08	0.83%	77,062
Jul 3, 2024	35.56	36.00	35.56	35.95	35.78	1.87%	26,130
Jul 2, 2024	35.08	35.41	35.01	35.29	35.13	0.11%	654,691