FREDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.52	0.52	0.52	0.52	0.52	-2.79%	13,500
Sep 24, 2026	0.52	0.53	0.52	0.53	0.53	6.96%	191,534
Sep 23, 2026	0.62	0.62	0.50	0.50	0.50	-16.65%	18,360
Sep 22, 2026	0.60	0.60	0.60	0.60	0.60	0.03%	1,615
Sep 21, 2026	0.57	0.61	0.57	0.60	0.60	3.95%	20,586
Sep 18, 2026	0.54	0.58	0.54	0.58	0.58	6.85%	16,261
Sep 17, 2026	0.51	0.54	0.50	0.54	0.54	11.34%	121,550
Sep 16, 2026	0.50	0.50	0.47	0.49	0.49	-3.00%	99,400
Sep 15, 2026	0.51	0.51	0.50	0.50	0.50	-16.67%	23,700
Sep 14, 2026	0.48	0.60	0.47	0.60	0.60	21.21%	98,029
Sep 11, 2026	0.53	0.53	0.50	0.50	0.50	-10.00%	89,920
Sep 10, 2026	0.60	0.60	0.43	0.55	0.55	-2.27%	33,934
Sep 9, 2026	0.60	0.60	0.56	0.56	0.56	0.36%	25,354
Sep 8, 2026	0.61	0.61	0.56	0.56	0.56	-3.31%	158,100
Sep 4, 2026	0.60	0.64	0.55	0.58	0.58	-9.97%	40,764
Sep 3, 2026	0.72	0.72	0.64	0.64	0.64	-7.97%	50,615
Sep 2, 2026	0.70	0.72	0.64	0.70	0.70	1.45%	59,594
Sep 1, 2026	0.60	0.70	0.60	0.69	0.69	4.15%	231,987
Aug 31, 2026	0.75	0.75	0.64	0.66	0.66	29.14%	243,704
Aug 28, 2026	0.38	0.51	0.38	0.51	0.51	2.60%	208,581
Aug 27, 2026	0.52	0.55	0.50	0.50	0.50	-41.18%	8,920
Aug 26, 2026	0.48	0.85	0.48	0.85	0.85	51.79%	7,696
Aug 25, 2026	0.54	0.56	0.54	0.56	0.56	7.69%	13,460
Aug 24, 2026	0.54	0.54	0.52	0.52	0.52	8.33%	23,300
Aug 21, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	217,449
Aug 20, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	15,551
Aug 19, 2026	0.47	0.48	0.47	0.48	0.48	-	3,350
Aug 18, 2026	0.44	0.48	0.44	0.48	0.48	6.67%	5,500
Aug 14, 2026	0.40	0.45	0.40	0.45	0.45	17.77%	50,000
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	-	16,500
Aug 12, 2026	0.48	0.48	0.38	0.38	0.38	19.41%	2,260
Aug 7, 2026	0.48	0.48	0.32	0.32	0.32	-20.00%	19,931
Aug 6, 2026	0.40	0.40	0.40	0.40	0.40	25.00%	10,000
Jul 29, 2026	0.32	0.32	0.32	0.32	0.32	-	25,050
Jul 22, 2026	0.31	0.32	0.31	0.32	0.32	8.47%	9,000
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