FREDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.29	0.30	0.29	0.30	0.30	-4.16%	57,500
Jul 15, 2026	0.31	0.31	0.31	0.31	0.31	6.17%	300
Jul 14, 2026	0.30	0.30	0.29	0.29	0.29	-0.03%	27,000
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	-9.38%	4,445
Jul 9, 2026	0.31	0.32	0.31	0.32	0.32	-27.27%	30,000
Jul 8, 2026	0.44	0.44	0.44	0.44	0.44	29.41%	4,500
Jul 7, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	58,900
Jul 6, 2026	0.34	0.35	0.34	0.34	0.34	-35.58%	67,710
Jul 2, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	200
Jul 1, 2026	0.54	0.54	0.54	0.54	0.54	66.62%	200
Jun 30, 2026	0.32	0.32	0.32	0.32	0.32	5.26%	34,500
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.38%	4,000
Jun 22, 2026	0.31	0.31	0.31	0.31	0.31	-13.28%	2,500
Jun 17, 2026	0.34	0.36	0.34	0.36	0.36	6.67%	70,500
Jun 16, 2026	0.35	0.35	0.34	0.34	0.34	-38.64%	126,012
Jun 11, 2026	0.36	0.55	0.36	0.55	0.55	57.14%	7,000
Jun 10, 2026	0.39	0.39	0.35	0.35	0.35	-12.41%	10,000
Jun 9, 2026	0.40	0.40	0.40	0.40	0.40	14.17%	4,500
Jun 3, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	1,600
May 29, 2026	0.34	0.34	0.34	0.34	0.34	-34.62%	2,000
May 28, 2026	0.52	0.52	0.52	0.52	0.52	-	4,000
May 27, 2026	0.52	0.52	0.52	0.52	0.52	-	250
May 26, 2026	0.52	0.52	0.52	0.52	0.52	6.12%	2,000
May 20, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	650
May 14, 2026	0.50	0.50	0.50	0.50	0.50	-5.66%	3,000
May 13, 2026	0.51	0.53	0.50	0.53	0.53	3.92%	104,600
May 12, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	1,000
May 8, 2026	0.52	0.55	0.52	0.53	0.53	15.24%	42,000
May 6, 2026	0.52	0.55	0.40	0.46	0.46	-8.02%	156,989
May 5, 2026	0.35	0.50	0.35	0.50	0.50	4.17%	4,000
May 4, 2026	0.55	0.55	0.48	0.48	0.48	-12.73%	46,105
May 1, 2026	0.50	0.55	0.50	0.55	0.55	23.32%	18,000
Apr 30, 2026	0.45	0.45	0.45	0.45	0.45	18.93%	750
Apr 29, 2026	0.35	0.38	0.35	0.38	0.38	-1.32%	39,500
Apr 28, 2026	0.38	0.38	0.38	0.38	0.38	-	59,800
Apr 27, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	38,200
Apr 23, 2026	0.42	0.42	0.39	0.39	0.39	-20.41%	22,000
Apr 22, 2026	0.49	0.49	0.49	0.49	0.49	-	1,000
Apr 21, 2026	0.58	0.58	0.43	0.49	0.49	-18.33%	35,203
Apr 20, 2026	0.60	0.60	0.60	0.60	0.60	-	7,397
Apr 17, 2026	0.53	0.60	0.52	0.60	0.60	18.02%	73,333
Apr 16, 2026	0.50	0.51	0.50	0.51	0.51	-0.31%	6,447
Apr 15, 2026	0.51	0.51	0.47	0.51	0.51	-15.00%	18,000
Apr 14, 2026	0.60	0.60	0.55	0.60	0.60	27.66%	34,158
Apr 13, 2026	0.47	0.51	0.47	0.47	0.47	2.17%	27,796
Apr 10, 2026	0.47	0.48	0.46	0.46	0.46	-4.76%	10,240
Apr 9, 2026	0.48	0.48	0.48	0.48	0.48	18.30%	2,000
Apr 7, 2026	0.40	0.46	0.40	0.41	0.41	15.01%	12,800
Apr 6, 2026	0.36	0.36	0.36	0.36	0.36	7.58%	250
Mar 30, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	15,785