Freedom 100 Emerging Markets ETF (FRDM)

FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	60.22	60.52	59.45	60.39	-	0.17%	357,469
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
Dec 19, 2025	49.56	49.81	49.46	49.66	49.33	0.71%	176,337
Dec 18, 2025	49.05	49.62	48.48	49.31	48.99	1.75%	188,168
Dec 17, 2025	49.30	49.30	48.42	48.46	48.14	-1.06%	227,625
Dec 16, 2025	49.19	49.23	48.80	48.98	48.66	-0.91%	709,695
Dec 15, 2025	49.86	50.00	49.42	49.43	49.10	0.04%	219,407
Dec 12, 2025	50.06	50.06	49.24	49.41	49.08	-0.80%	157,176
Dec 11, 2025	49.42	49.93	49.35	49.81	49.48	-0.26%	188,392
Dec 10, 2025	49.38	50.02	49.22	49.94	49.61	1.30%	204,805
Dec 9, 2025	48.93	49.31	48.88	49.30	48.98	0.59%	149,428
Dec 8, 2025	49.21	49.30	48.89	49.01	48.69	0.47%	166,206
Dec 5, 2025	49.20	49.37	48.70	48.78	48.46	0.05%	195,404
Dec 4, 2025	48.87	48.87	48.65	48.76	48.43	0.05%	112,956
Dec 3, 2025	48.85	48.85	48.43	48.73	48.41	0.41%	147,737

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.