FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	68.00	68.50	67.91	68.03	68.03	2.19%	13,529
Aug 11, 2026	66.41	67.27	66.33	66.57	66.57	0.60%	18,191
Aug 10, 2026	66.11	66.53	66.09	66.17	66.17	-0.75%	13,216
Aug 7, 2026	67.29	67.35	66.00	66.67	66.67	0.20%	174,427
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
Jun 24, 2026	71.53	72.27	70.68	71.71	71.38	0.42%	259,735
Jun 23, 2026	71.31	73.95	71.00	71.41	71.08	-6.27%	414,460
Jun 22, 2026	76.31	76.90	76.01	76.19	75.84	0.13%	363,740
Jun 18, 2026	75.00	76.31	74.00	76.09	75.74	3.86%	426,685
Jun 17, 2026	74.22	74.92	73.03	73.26	72.92	0.54%	185,182
Jun 16, 2026	74.30	74.40	72.54	72.87	72.54	-1.57%	207,824
Jun 15, 2026	74.31	74.39	73.65	74.03	73.69	3.48%	313,754
Jun 12, 2026	71.36	71.88	70.57	71.54	71.21	0.49%	385,764
Jun 11, 2026	68.19	71.45	68.19	71.19	70.86	5.98%	702,705
Jun 10, 2026	67.64	69.02	67.11	67.17	66.86	-2.86%	256,761
Jun 9, 2026	70.46	70.84	67.00	69.15	68.83	1.44%	381,598
Jun 8, 2026	68.65	68.96	67.77	68.17	67.86	2.14%	430,877
Jun 5, 2026	69.78	69.83	66.54	66.74	66.43	-8.17%	582,513
Jun 4, 2026	72.71	72.85	71.40	72.68	72.35	-1.56%	249,272
Jun 3, 2026	74.80	74.80	73.06	73.83	73.49	-1.30%	354,867
Jun 2, 2026	74.63	74.86	73.73	74.80	74.46	0.85%	606,242