FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	54.55	55.28	53.51	55.13	55.13	-1.27%	36,752
Apr 1, 2026	55.74	56.36	55.45	55.84	55.84	2.18%	75,144
Mar 31, 2026	52.56	54.73	52.56	54.65	54.65	4.49%	56,769
Mar 30, 2026	53.48	53.49	52.00	52.30	52.30	-2.19%	409,222
Mar 27, 2026	53.40	54.24	53.22	53.47	53.24	-0.28%	515,520
Mar 26, 2026	54.64	55.03	53.62	53.62	53.39	-3.80%	426,178
Mar 25, 2026	55.86	56.13	55.39	55.74	55.50	1.64%	348,279
Mar 24, 2026	54.93	55.25	54.29	54.84	54.61	-1.81%	232,049
Mar 23, 2026	55.21	56.31	55.08	55.85	55.61	3.48%	424,632
Mar 20, 2026	55.58	55.63	53.84	53.97	53.74	-3.76%	479,536
Mar 19, 2026	55.02	56.39	54.53	56.08	55.84	0.02%	416,304
Mar 18, 2026	56.82	57.11	56.01	56.07	55.83	-1.67%	305,242
Mar 17, 2026	57.24	57.49	56.74	57.02	56.78	0.90%	302,243
Mar 16, 2026	56.08	56.74	55.87	56.51	56.27	3.69%	394,314
Mar 13, 2026	55.32	55.90	54.29	54.50	54.27	-0.53%	533,479
Mar 12, 2026	56.50	56.50	54.75	54.79	54.56	-4.15%	423,187
Mar 11, 2026	57.32	57.62	56.72	57.16	56.92	0.07%	414,479
Mar 10, 2026	57.24	58.42	56.74	57.12	56.88	0.55%	446,794
Mar 9, 2026	54.34	56.88	54.01	56.81	56.57	2.45%	549,758
Mar 6, 2026	55.10	56.02	54.37	55.45	55.22	-1.40%	589,818
Mar 5, 2026	57.56	57.56	55.46	56.24	56.00	-3.42%	531,042
Mar 4, 2026	57.54	58.92	57.35	58.23	57.98	1.77%	732,188
Mar 3, 2026	57.98	57.98	55.28	57.22	56.98	-6.33%	1,209,069
Mar 2, 2026	60.67	61.65	60.30	61.09	60.83	-2.75%	835,210
Feb 27, 2026	62.34	62.95	62.22	62.82	62.55	-0.29%	469,351
Feb 26, 2026	63.58	63.72	62.22	63.00	62.73	-0.28%	532,281
Feb 25, 2026	63.15	63.34	62.80	63.18	62.91	1.54%	404,670
Feb 24, 2026	61.47	62.43	61.36	62.22	61.96	2.15%	559,240
Feb 23, 2026	61.15	61.90	60.66	60.91	60.65	-0.65%	460,068
Feb 20, 2026	60.10	61.31	60.10	61.31	61.05	2.10%	566,930
Feb 19, 2026	59.76	60.12	59.43	60.05	59.80	-0.02%	316,873
Feb 18, 2026	59.85	60.49	59.76	60.06	59.81	0.42%	374,896
Feb 17, 2026	59.86	60.00	59.01	59.81	59.56	-0.98%	599,088
Feb 13, 2026	60.22	60.52	59.45	60.40	60.14	0.18%	485,179
Feb 12, 2026	61.32	61.57	60.17	60.29	60.03	-0.89%	716,865
Feb 11, 2026	60.26	60.93	60.03	60.83	60.57	2.25%	1,124,828
Feb 10, 2026	60.35	60.35	59.29	59.49	59.24	-0.92%	569,708
Feb 9, 2026	59.52	60.24	59.19	60.04	59.79	1.80%	517,659
Feb 6, 2026	58.41	59.04	58.24	58.98	58.73	2.40%	395,213
Feb 5, 2026	57.51	58.26	57.22	57.60	57.36	-0.83%	598,959
Feb 4, 2026	59.55	59.58	57.78	58.08	57.83	-1.86%	884,487
Feb 3, 2026	59.52	59.54	58.57	59.18	58.93	1.63%	996,259
Feb 2, 2026	57.39	58.34	57.27	58.23	57.98	0.64%	584,411
Jan 30, 2026	58.99	59.10	57.61	57.86	57.61	-2.20%	826,579
Jan 29, 2026	60.16	60.30	58.11	59.16	58.91	-1.04%	1,093,141
Jan 28, 2026	60.29	60.29	59.25	59.78	59.53	0.48%	866,667
Jan 27, 2026	58.79	59.63	58.79	59.50	59.24	2.77%	1,045,273
Jan 26, 2026	57.80	58.28	57.80	57.89	57.64	0.56%	927,232
Jan 23, 2026	57.34	57.66	56.90	57.57	57.33	0.84%	536,207
Jan 22, 2026	56.80	57.31	56.65	57.09	56.85	1.58%	633,111