FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	65.84	66.22	65.04	65.31	65.31	-2.99%	24,066
Jul 15, 2026	68.38	68.45	66.25	67.32	67.32	-1.07%	8,822
Jul 14, 2026	67.44	68.07	67.29	68.05	68.05	2.79%	25,898
Jul 13, 2026	68.25	68.25	66.16	66.20	66.20	-5.10%	26,731
Jul 10, 2026	69.61	69.93	68.98	69.76	69.76	-0.01%	15,707
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
Jun 1, 2026	73.45	74.50	72.59	74.17	73.83	2.28%	396,806
May 29, 2026	73.12	73.12	72.25	72.52	72.19	-0.38%	284,272
May 28, 2026	71.85	72.97	71.23	72.80	72.47	0.79%	755,259
May 27, 2026	73.10	73.10	71.48	72.23	71.90	1.05%	394,739
May 26, 2026	71.15	71.64	69.25	71.48	71.15	5.86%	398,192
May 22, 2026	68.00	68.17	67.52	67.52	67.21	-0.68%	270,181
May 21, 2026	66.99	68.24	66.80	67.98	67.67	1.96%	215,777
May 20, 2026	65.15	66.80	65.07	66.67	66.36	2.77%	328,710
May 19, 2026	64.75	65.58	63.59	64.87	64.57	-1.62%	339,619
May 18, 2026	66.01	66.85	65.18	65.94	65.64	0.50%	335,529
May 15, 2026	66.11	66.11	65.10	65.61	65.31	-3.73%	332,602
May 14, 2026	67.35	68.43	67.34	68.15	67.84	0.46%	313,608
May 13, 2026	67.28	68.39	67.07	67.84	67.53	1.83%	582,254
May 12, 2026	68.04	68.04	65.60	66.62	66.31	-3.60%	678,041
May 11, 2026	69.66	69.66	68.72	69.11	68.79	0.35%	305,026
May 8, 2026	68.13	68.89	67.47	68.87	68.55	2.62%	443,409
May 7, 2026	68.34	68.34	66.92	67.11	66.80	-1.41%	223,764
May 6, 2026	66.83	68.10	66.56	68.07	67.76	4.92%	380,579
May 5, 2026	64.02	65.14	63.92	64.88	64.58	2.87%	465,450