FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	48.54	48.59	48.18	48.53	48.21	1.00%	176,462
Dec 1, 2025	48.10	48.17	47.91	48.05	47.73	-0.12%	145,323
Nov 28, 2025	48.09	48.15	47.80	48.11	47.79	0.23%	42,379
Nov 26, 2025	47.76	48.07	47.46	48.00	47.68	1.74%	173,918
Nov 25, 2025	46.73	47.19	46.29	47.18	46.87	0.70%	133,227
Nov 24, 2025	46.46	46.88	46.29	46.85	46.54	1.17%	275,884
Nov 21, 2025	46.07	46.48	45.41	46.31	46.01	0.41%	171,540
Nov 20, 2025	47.82	47.82	46.04	46.12	45.82	-1.72%	311,815
Nov 19, 2025	46.98	47.32	46.66	46.93	46.62	0.12%	88,795
Nov 18, 2025	46.98	47.13	46.58	46.87	46.56	-0.99%	184,481
Nov 17, 2025	47.60	48.04	47.10	47.34	47.03	-0.51%	173,793
Nov 14, 2025	47.01	47.82	47.00	47.59	47.27	-0.26%	134,345
Nov 13, 2025	48.69	48.78	47.58	47.71	47.40	-1.69%	189,617
Nov 12, 2025	48.70	48.70	48.34	48.53	48.21	0.39%	208,906
Nov 11, 2025	48.48	48.48	48.04	48.34	48.02	0.19%	166,407