FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	69.37	69.43	68.67	69.37	-	0.29%	105,254
Sep 2, 2026	68.78	70.00	68.14	69.17	69.17	0.57%	32,853
Sep 1, 2026	68.87	69.35	68.25	68.78	68.78	0.03%	31,787
Aug 31, 2026	69.09	69.10	68.43	68.76	68.76	0.23%	26,184
Aug 28, 2026	69.36	69.55	68.39	68.60	68.60	-0.90%	9,753
Aug 27, 2026	69.35	69.35	68.88	69.22	69.22	0.17%	19,208
Aug 26, 2026	69.39	69.40	69.01	69.10	69.10	-0.06%	34,594
Aug 25, 2026	68.99	69.25	68.59	69.14	69.14	1.69%	16,056
Aug 24, 2026	68.16	68.16	67.30	67.99	67.99	-1.05%	17,965
Aug 21, 2026	68.96	69.06	68.64	68.71	68.71	1.21%	19,551
Aug 20, 2026	67.80	68.05	67.22	67.89	67.89	0.74%	11,479
Aug 19, 2026	67.93	67.99	67.05	67.39	67.39	1.52%	11,116
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
Jul 17, 2026	64.18	65.67	63.03	64.78	64.78	-0.81%	447,031
Jul 16, 2026	65.84	66.15	65.02	65.31	65.31	-2.99%	259,588
Jul 15, 2026	68.38	68.44	66.25	67.32	67.32	-1.07%	294,487
Jul 14, 2026	67.44	68.22	67.16	68.05	68.05	2.79%	200,185
Jul 13, 2026	68.25	68.25	66.09	66.20	66.20	-5.10%	311,805
Jul 10, 2026	69.61	70.22	68.53	69.76	69.76	-0.01%	185,058
Jul 9, 2026	69.70	70.16	69.19	69.77	69.77	1.79%	312,829
Jul 8, 2026	67.58	68.76	67.20	68.54	68.54	-0.15%	274,191
Jul 7, 2026	69.54	69.54	68.00	68.64	68.64	-3.45%	173,348
Jul 6, 2026	70.49	71.43	70.49	71.09	71.09	3.87%	254,854
Jul 2, 2026	70.06	70.63	67.44	68.44	68.44	-1.92%	573,227
Jul 1, 2026	71.40	71.40	69.66	69.78	69.78	-4.28%	397,916
Jun 30, 2026	72.06	74.32	71.83	72.90	72.90	1.70%	268,587
Jun 29, 2026	71.43	71.86	69.75	71.68	71.68	-0.13%	235,306
Jun 26, 2026	71.30	72.90	70.63	72.10	71.77	-1.84%	285,098
Jun 25, 2026	73.85	75.31	72.43	73.45	73.11	2.43%	600,849