FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	38.32	38.32	37.63	37.82	37.82	-1.48%	197,466
May 29, 2025	38.40	38.62	38.33	38.39	38.39	-0.23%	142,770
May 28, 2025	38.53	38.67	38.42	38.48	38.48	-0.26%	397,253
May 27, 2025	38.50	38.65	38.34	38.58	38.58	0.70%	180,274
May 23, 2025	38.19	38.34	37.83	38.31	38.31	0.34%	175,662
May 22, 2025	38.26	38.32	38.05	38.18	38.18	-0.03%	116,315
May 21, 2025	38.34	38.66	38.19	38.19	38.19	-0.51%	124,033
May 20, 2025	38.38	38.46	38.23	38.39	38.39	-0.35%	96,302
May 19, 2025	38.34	38.53	38.05	38.52	38.52	0.47%	130,117
May 16, 2025	38.51	38.53	38.13	38.34	38.34	-0.78%	54,700
May 15, 2025	38.75	38.75	38.42	38.64	38.64	0.23%	123,501
May 14, 2025	38.59	38.65	38.45	38.55	38.55	0.89%	84,016
May 13, 2025	37.38	38.36	37.38	38.21	38.21	0.79%	113,994
May 12, 2025	38.00	38.00	37.73	37.91	37.91	1.15%	283,760
May 9, 2025	37.57	37.72	37.40	37.48	37.48	0.94%	54,383
May 8, 2025	36.99	37.34	36.98	37.13	37.13	0.27%	70,813
May 7, 2025	36.73	37.19	36.73	37.03	37.03	-0.19%	63,961
May 6, 2025	37.34	37.34	35.69	37.10	37.10	-0.43%	94,300
May 5, 2025	37.36	37.36	37.06	37.26	37.26	0.73%	214,811
May 2, 2025	37.10	37.38	36.91	36.99	36.99	2.15%	78,117
May 1, 2025	36.22	36.42	35.70	36.21	36.21	0.17%	87,186
Apr 30, 2025	36.23	36.23	35.72	36.15	36.15	-0.41%	73,166
Apr 29, 2025	36.25	36.41	36.14	36.30	36.30	0.58%	79,658
Apr 28, 2025	35.97	36.09	35.81	36.09	36.09	0.36%	130,748
Apr 25, 2025	35.66	35.98	35.66	35.96	35.96	0.03%	67,144
Apr 24, 2025	35.62	35.99	35.39	35.95	35.95	1.67%	58,962
Apr 23, 2025	35.54	35.87	35.34	35.36	35.36	1.06%	481,589
Apr 22, 2025	34.57	35.12	34.57	34.99	34.99	1.33%	117,725
Apr 21, 2025	34.99	34.99	34.31	34.53	34.53	-0.12%	142,323
Apr 17, 2025	34.70	34.73	34.35	34.57	34.57	0.88%	87,393
Apr 16, 2025	34.66	34.66	34.00	34.27	34.27	-0.70%	417,114
Apr 15, 2025	34.50	34.61	34.36	34.51	34.51	0.50%	519,820
Apr 14, 2025	34.61	34.61	33.96	34.34	34.34	1.25%	387,946
Apr 11, 2025	33.32	34.07	33.19	33.92	33.92	4.16%	220,694
Apr 10, 2025	33.36	33.36	32.25	32.56	32.56	-2.69%	179,625
Apr 9, 2025	31.18	33.80	30.70	33.46	33.46	8.07%	470,829
Apr 8, 2025	32.50	32.51	30.70	30.96	30.96	-2.18%	155,047
Apr 7, 2025	30.76	32.45	30.68	31.65	31.65	-2.04%	601,242
Apr 4, 2025	33.11	33.38	32.15	32.31	32.31	-5.77%	278,031
Apr 3, 2025	34.01	34.91	34.01	34.29	34.29	-2.61%	274,770
Apr 2, 2025	34.90	35.38	34.90	35.21	35.21	-0.37%	562,133
Apr 1, 2025	35.16	35.40	35.08	35.34	35.34	0.82%	69,329
Mar 31, 2025	34.72	35.07	34.50	35.05	35.05	-0.25%	103,794
Mar 28, 2025	35.56	35.56	35.08	35.14	35.14	-2.44%	92,715
Mar 27, 2025	35.92	36.14	35.84	36.02	35.75	0.31%	92,469
Mar 26, 2025	36.33	36.37	35.87	35.91	35.64	-1.43%	89,940
Mar 25, 2025	36.30	36.49	36.30	36.43	36.15	0.66%	90,198
Mar 24, 2025	36.12	36.36	36.12	36.19	35.91	0.22%	62,057
Mar 21, 2025	35.95	36.11	35.87	36.11	35.83	-0.17%	71,753
Mar 20, 2025	35.93	36.17	35.89	36.17	35.89	-0.47%	80,063