FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	66.11	66.11	65.10	65.61	65.61	-3.73%	332,602
May 14, 2026	67.35	68.43	67.34	68.15	68.15	0.46%	313,608
May 13, 2026	67.28	68.39	67.07	67.84	67.84	1.83%	582,254
May 12, 2026	68.04	68.04	65.60	66.62	66.62	-3.60%	678,041
May 11, 2026	69.66	69.66	68.72	69.11	69.11	0.35%	305,026
May 8, 2026	68.13	68.89	67.47	68.87	68.87	2.62%	443,409
May 7, 2026	68.34	68.34	66.92	67.11	67.11	-1.41%	223,764
May 6, 2026	66.83	68.10	66.56	68.07	68.07	4.92%	380,579
May 5, 2026	64.02	65.14	63.92	64.88	64.88	2.87%	465,450
May 4, 2026	63.84	64.00	62.55	63.07	63.07	-0.11%	332,293
May 1, 2026	62.76	63.71	61.75	63.14	63.14	0.17%	247,191
Apr 30, 2026	62.11	63.03	61.76	63.03	63.03	2.47%	472,978
Apr 29, 2026	62.55	62.55	61.30	61.51	61.51	-1.43%	335,530
Apr 28, 2026	62.23	62.72	61.72	62.40	62.40	-0.79%	291,583
Apr 27, 2026	63.22	63.38	62.70	62.90	62.90	-0.24%	256,135
Apr 24, 2026	62.85	63.32	62.47	63.05	63.05	1.99%	225,496
Apr 23, 2026	62.30	62.86	61.14	61.82	61.82	-2.23%	256,898
Apr 22, 2026	62.82	63.24	62.60	63.23	63.23	2.20%	189,473
Apr 21, 2026	63.01	63.25	61.58	61.87	61.87	-1.26%	233,681
Apr 20, 2026	62.92	62.92	62.24	62.66	62.66	-0.96%	239,895
Apr 17, 2026	63.08	63.73	62.95	63.27	63.27	2.49%	278,227
Apr 16, 2026	61.42	61.98	61.40	61.73	61.73	0.15%	328,316
Apr 15, 2026	61.70	61.91	61.34	61.64	61.64	-0.37%	271,926
Apr 14, 2026	61.09	61.87	60.92	61.87	61.87	2.25%	374,486
Apr 13, 2026	59.26	60.53	58.88	60.51	60.51	1.05%	311,705
Apr 10, 2026	59.95	60.20	59.51	59.88	59.88	0.79%	364,442
Apr 9, 2026	58.82	59.58	58.28	59.41	59.41	-0.13%	330,187
Apr 8, 2026	58.58	62.00	56.83	59.49	59.49	6.56%	481,572
Apr 7, 2026	55.54	55.84	54.57	55.83	55.83	0.27%	248,202
Apr 6, 2026	55.62	55.97	55.31	55.68	55.68	1.00%	268,052
Apr 2, 2026	54.55	55.45	53.50	55.13	55.13	-1.27%	254,478
Apr 1, 2026	55.74	56.38	55.31	55.84	55.84	2.18%	455,810
Mar 31, 2026	52.90	54.82	52.69	54.65	54.65	4.49%	862,033
Mar 30, 2026	53.48	53.49	52.00	52.30	52.30	-2.19%	409,222
Mar 27, 2026	53.40	54.24	53.22	53.47	53.24	-0.28%	515,520
Mar 26, 2026	54.64	55.03	53.62	53.62	53.39	-3.80%	426,178
Mar 25, 2026	55.86	56.13	55.39	55.74	55.50	1.64%	348,279
Mar 24, 2026	54.93	55.25	54.29	54.84	54.60	-1.81%	232,049
Mar 23, 2026	55.21	56.31	55.08	55.85	55.61	3.48%	424,632
Mar 20, 2026	55.58	55.63	53.84	53.97	53.74	-3.76%	479,536
Mar 19, 2026	55.02	56.39	54.53	56.08	55.84	0.02%	416,304
Mar 18, 2026	56.82	57.11	56.01	56.07	55.83	-1.67%	305,242
Mar 17, 2026	57.24	57.49	56.74	57.02	56.77	0.90%	302,243
Mar 16, 2026	56.08	56.74	55.87	56.51	56.27	3.69%	394,314
Mar 13, 2026	55.32	55.90	54.29	54.50	54.27	-0.53%	533,479
Mar 12, 2026	56.50	56.50	54.75	54.79	54.55	-4.15%	423,187
Mar 11, 2026	57.32	57.62	56.72	57.16	56.91	0.07%	414,479
Mar 10, 2026	57.24	58.42	56.74	57.12	56.87	0.55%	446,794
Mar 9, 2026	54.34	56.88	54.01	56.81	56.57	2.45%	549,758
Mar 6, 2026	55.10	56.02	54.37	55.45	55.21	-1.40%	589,818