FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	70.91	71.25	70.25	70.02	-	-2.97%	120,224
Sep 25, 2026	71.90	72.30	71.50	72.16	72.16	1.46%	10,906
Sep 24, 2026	71.45	71.78	70.82	71.12	71.12	-0.88%	29,424
Sep 23, 2026	72.61	72.61	71.59	71.75	71.75	-2.39%	20,990
Sep 22, 2026	72.70	73.59	72.60	73.51	73.51	0.99%	40,194
Sep 21, 2026	71.80	72.83	71.80	72.79	72.79	3.54%	19,827
Sep 18, 2026	70.23	70.30	69.61	70.30	70.30	0.30%	14,488
Sep 17, 2026	69.81	70.21	69.62	70.09	70.09	2.28%	9,871
Sep 16, 2026	69.40	69.55	68.01	68.53	68.53	0.06%	11,981
Sep 15, 2026	68.82	68.82	68.28	68.49	68.49	0.20%	7,706
Sep 14, 2026	68.44	68.80	67.82	68.35	68.35	-3.50%	19,121
Sep 11, 2026	71.17	71.17	70.57	70.83	70.83	1.11%	321,114
Sep 10, 2026	70.47	70.63	69.93	70.05	70.05	-2.31%	326,008
Sep 9, 2026	71.88	72.35	71.45	71.71	71.71	-0.64%	198,291
Sep 8, 2026	71.95	72.86	71.95	72.17	72.17	1.42%	238,193
Sep 4, 2026	70.02	71.20	69.87	71.16	71.16	2.17%	173,763
Sep 3, 2026	69.37	69.71	68.67	69.65	69.65	0.69%	200,786
Sep 2, 2026	68.76	69.17	68.33	69.17	69.17	0.57%	298,102
Sep 1, 2026	68.87	69.36	68.26	68.78	68.78	0.03%	325,907
Aug 31, 2026	69.09	69.10	68.42	68.76	68.76	0.23%	346,929
Aug 28, 2026	69.36	69.54	68.33	68.60	68.60	-0.90%	276,496
Aug 27, 2026	69.35	69.38	68.82	69.22	69.22	0.17%	229,185
Aug 26, 2026	69.39	69.47	68.97	69.10	69.10	-0.06%	264,440
Aug 25, 2026	68.99	69.25	68.43	69.14	69.14	1.69%	169,276
Aug 24, 2026	68.16	68.20	67.28	67.99	67.99	-1.05%	162,550
Aug 21, 2026	68.96	69.14	68.56	68.71	68.71	1.21%	254,999
Aug 20, 2026	67.22	68.21	67.17	67.89	67.89	0.74%	259,089
Aug 19, 2026	67.93	68.59	67.03	67.39	67.39	1.52%	270,532
Aug 18, 2026	67.64	67.64	66.19	66.38	66.38	-3.87%	232,298
Aug 17, 2026	68.73	69.71	68.72	69.05	69.05	0.94%	146,044
Aug 14, 2026	69.21	69.22	68.08	68.41	68.41	-0.06%	122,917
Aug 13, 2026	68.36	68.98	68.23	68.45	68.45	0.62%	296,166
Aug 12, 2026	68.00	68.59	67.91	68.03	68.03	2.19%	194,158
Aug 11, 2026	66.41	67.31	66.31	66.57	66.57	0.60%	196,017
Aug 10, 2026	66.11	66.66	66.08	66.17	66.17	-0.75%	152,701
Aug 7, 2026	67.29	67.35	66.00	66.67	66.67	0.20%	174,429
Aug 6, 2026	66.83	67.32	65.50	66.54	66.54	-1.23%	154,408
Aug 5, 2026	67.81	68.22	67.21	67.37	67.37	-0.12%	351,062
Aug 4, 2026	66.56	67.76	66.56	67.45	67.45	3.07%	314,062
Aug 3, 2026	64.53	65.63	64.39	65.44	65.44	0.51%	218,105
Jul 31, 2026	66.59	66.59	64.59	65.11	65.11	0.66%	348,738
Jul 30, 2026	62.75	64.78	62.47	64.68	64.68	5.60%	326,893
Jul 29, 2026	61.37	63.12	60.89	61.25	61.25	-2.41%	419,977
Jul 28, 2026	63.00	63.38	61.94	62.76	62.76	-2.92%	650,256
Jul 27, 2026	65.84	65.87	63.93	64.65	64.65	-0.05%	221,322
Jul 24, 2026	66.00	66.75	64.38	64.68	64.68	-2.50%	293,785
Jul 23, 2026	66.32	67.01	65.77	66.34	66.34	-1.19%	140,863
Jul 22, 2026	66.50	67.35	66.30	67.14	67.14	0.43%	232,268
Jul 21, 2026	66.37	68.32	66.00	66.85	66.85	3.69%	496,059
Jul 20, 2026	65.15	65.57	64.21	64.47	64.47	-0.48%	401,651