Freedom 100 Emerging Markets ETF (FRDM)
BATS: FRDM · Real-Time Price · USD
56.24
-1.99 (-3.42%)
At close: Mar 5, 2026, 4:00 PM EST
55.91
-0.33 (-0.59%)
After-hours: Mar 5, 2026, 8:00 PM EST
FRDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.56 | 57.56 | 55.48 | 56.24 | 56.24 | -3.42% | 30,945 |
| Mar 4, 2026 | 57.54 | 58.85 | 57.41 | 58.23 | 58.23 | 1.77% | 94,551 |
| Mar 3, 2026 | 57.99 | 57.99 | 55.30 | 57.22 | 57.22 | -6.33% | 128,048 |
| Mar 2, 2026 | 60.28 | 61.64 | 60.28 | 61.09 | 61.09 | -2.75% | 59,297 |
| Feb 27, 2026 | 63.70 | 63.70 | 62.32 | 62.82 | 62.82 | -0.29% | 77,626 |
| Feb 26, 2026 | 63.58 | 63.76 | 62.26 | 63.00 | 63.00 | -0.28% | 69,337 |
| Feb 25, 2026 | 63.41 | 63.41 | 62.85 | 63.18 | 63.18 | 1.54% | 34,168 |
| Feb 24, 2026 | 61.41 | 62.40 | 61.41 | 62.22 | 62.22 | 2.15% | 47,682 |
| Feb 23, 2026 | 61.15 | 61.48 | 60.69 | 60.91 | 60.91 | -0.65% | 56,305 |
| Feb 20, 2026 | 60.68 | 61.31 | 60.10 | 61.31 | 61.31 | 2.10% | 48,028 |
| Feb 19, 2026 | 60.44 | 60.81 | 59.45 | 60.05 | 60.05 | -0.02% | 29,968 |
| Feb 18, 2026 | 59.85 | 60.49 | 59.77 | 60.06 | 60.06 | 0.42% | 37,635 |
| Feb 17, 2026 | 60.43 | 60.60 | 59.09 | 59.81 | 59.81 | -0.98% | 77,954 |
| Feb 13, 2026 | 60.30 | 60.49 | 59.45 | 60.40 | 60.40 | 0.18% | 39,668 |
| Feb 12, 2026 | 61.59 | 62.69 | 60.17 | 60.29 | 60.29 | -0.89% | 85,387 |
| Feb 11, 2026 | 60.32 | 60.90 | 60.10 | 60.83 | 60.83 | 2.25% | 82,276 |
| Feb 10, 2026 | 60.35 | 60.35 | 59.39 | 59.49 | 59.49 | -0.92% | 65,668 |
| Feb 9, 2026 | 59.52 | 60.11 | 59.25 | 60.04 | 60.04 | 1.80% | 47,908 |
| Feb 6, 2026 | 58.41 | 59.03 | 58.35 | 58.98 | 58.98 | 2.40% | 70,916 |
| Feb 5, 2026 | 57.51 | 58.07 | 57.23 | 57.60 | 57.60 | -0.83% | 77,807 |
| Feb 4, 2026 | 59.55 | 59.55 | 57.78 | 58.08 | 58.08 | -1.86% | 138,180 |
| Feb 3, 2026 | 59.52 | 59.56 | 58.60 | 59.18 | 59.18 | 1.63% | 108,896 |
| Feb 2, 2026 | 57.39 | 58.33 | 57.38 | 58.23 | 58.23 | 0.64% | 76,182 |
| Jan 30, 2026 | 58.99 | 59.08 | 57.66 | 57.86 | 57.86 | -2.20% | 93,425 |
| Jan 29, 2026 | 62.82 | 62.82 | 58.13 | 59.16 | 59.16 | -1.04% | 120,958 |
| Jan 28, 2026 | 60.44 | 60.44 | 59.30 | 59.78 | 59.78 | 0.48% | 121,681 |
| Jan 27, 2026 | 60.45 | 60.45 | 58.79 | 59.50 | 59.50 | 2.77% | 170,653 |
| Jan 26, 2026 | 57.80 | 58.27 | 57.80 | 57.89 | 57.89 | 0.56% | 177,484 |
| Jan 23, 2026 | 57.34 | 57.64 | 56.96 | 57.57 | 57.57 | 0.84% | 62,082 |
| Jan 22, 2026 | 57.07 | 57.27 | 56.62 | 57.09 | 57.09 | 1.58% | 62,717 |
| Jan 21, 2026 | 55.75 | 56.42 | 55.57 | 56.20 | 56.20 | 2.16% | 68,184 |
| Jan 20, 2026 | 55.02 | 55.58 | 54.81 | 55.01 | 55.01 | -1.27% | 64,741 |
| Jan 16, 2026 | 55.56 | 56.02 | 55.24 | 55.72 | 55.72 | 0.54% | 50,796 |
| Jan 15, 2026 | 55.40 | 55.94 | 55.25 | 55.42 | 55.42 | 0.84% | 49,053 |
| Jan 14, 2026 | 54.91 | 54.96 | 54.58 | 54.96 | 54.96 | 0.78% | 45,952 |
| Jan 13, 2026 | 54.98 | 55.06 | 54.47 | 54.54 | 54.54 | -0.70% | 42,956 |
| Jan 12, 2026 | 54.71 | 54.97 | 54.32 | 54.92 | 54.92 | 0.64% | 101,856 |
| Jan 9, 2026 | 54.55 | 54.60 | 54.02 | 54.57 | 54.57 | 1.13% | 51,422 |
| Jan 8, 2026 | 54.23 | 54.32 | 53.75 | 53.96 | 53.96 | -0.59% | 23,583 |
| Jan 7, 2026 | 54.30 | 54.99 | 54.18 | 54.28 | 54.28 | -0.07% | 43,939 |
| Jan 6, 2026 | 53.75 | 54.34 | 53.75 | 54.32 | 54.32 | 1.61% | 687,728 |
| Jan 5, 2026 | 53.42 | 53.49 | 53.15 | 53.46 | 53.46 | 1.62% | 42,866 |
| Jan 2, 2026 | 52.37 | 52.66 | 52.13 | 52.61 | 52.61 | 2.61% | 356,709 |
| Dec 31, 2025 | 51.72 | 51.72 | 51.22 | 51.27 | 51.27 | -0.35% | 27,825 |
| Dec 30, 2025 | 51.43 | 51.58 | 51.32 | 51.45 | 51.45 | 0.53% | 27,327 |
| Dec 29, 2025 | 50.99 | 51.18 | 50.73 | 51.18 | 51.18 | 0.37% | 742,642 |
| Dec 26, 2025 | 50.70 | 50.99 | 50.59 | 50.99 | 50.99 | 1.38% | 170,508 |
| Dec 24, 2025 | 50.79 | 50.79 | 50.24 | 50.30 | 50.30 | 0.51% | 12,864 |
| Dec 23, 2025 | 49.50 | 50.04 | 49.50 | 50.04 | 50.04 | - | 249,698 |
| Dec 22, 2025 | 50.06 | 50.11 | 49.85 | 50.04 | 49.71 | 0.77% | 168,214 |
| Dec 19, 2025 | 49.56 | 49.81 | 49.46 | 49.66 | 49.33 | 0.71% | 176,337 |
| Dec 18, 2025 | 49.05 | 49.62 | 48.48 | 49.31 | 48.99 | 1.75% | 188,168 |
| Dec 17, 2025 | 49.30 | 49.30 | 48.42 | 48.46 | 48.14 | -1.06% | 227,625 |
| Dec 16, 2025 | 49.19 | 49.23 | 48.80 | 48.98 | 48.66 | -0.91% | 709,695 |
| Dec 15, 2025 | 49.86 | 50.00 | 49.42 | 49.43 | 49.10 | 0.04% | 219,407 |
| Dec 12, 2025 | 50.06 | 50.06 | 49.24 | 49.41 | 49.08 | -0.80% | 157,176 |
| Dec 11, 2025 | 49.42 | 49.93 | 49.35 | 49.81 | 49.48 | -0.26% | 188,392 |
| Dec 10, 2025 | 49.38 | 50.02 | 49.22 | 49.94 | 49.61 | 1.30% | 204,805 |
| Dec 9, 2025 | 48.93 | 49.31 | 48.88 | 49.30 | 48.98 | 0.59% | 149,428 |
| Dec 8, 2025 | 49.21 | 49.30 | 48.89 | 49.01 | 48.69 | 0.47% | 166,206 |
| Dec 5, 2025 | 49.20 | 49.37 | 48.70 | 48.78 | 48.46 | 0.05% | 195,404 |
| Dec 4, 2025 | 48.87 | 48.87 | 48.65 | 48.76 | 48.43 | 0.05% | 112,956 |
| Dec 3, 2025 | 48.85 | 48.85 | 48.43 | 48.73 | 48.41 | 0.41% | 147,737 |
| Dec 2, 2025 | 48.54 | 48.59 | 48.18 | 48.53 | 48.21 | 1.00% | 176,462 |
| Dec 1, 2025 | 48.10 | 48.17 | 47.91 | 48.05 | 47.73 | -0.12% | 145,323 |
| Nov 28, 2025 | 48.09 | 48.15 | 47.80 | 48.11 | 47.79 | 0.23% | 42,379 |
| Nov 26, 2025 | 47.76 | 48.07 | 47.46 | 48.00 | 47.68 | 1.74% | 173,918 |
| Nov 25, 2025 | 46.73 | 47.19 | 46.29 | 47.18 | 46.87 | 0.70% | 133,227 |
| Nov 24, 2025 | 46.46 | 46.88 | 46.29 | 46.85 | 46.54 | 1.17% | 275,884 |
| Nov 21, 2025 | 46.07 | 46.48 | 45.41 | 46.31 | 46.01 | 0.41% | 171,540 |
| Nov 20, 2025 | 47.82 | 47.82 | 46.04 | 46.12 | 45.82 | -1.72% | 311,815 |
| Nov 19, 2025 | 46.98 | 47.32 | 46.66 | 46.93 | 46.62 | 0.12% | 88,795 |
| Nov 18, 2025 | 46.98 | 47.13 | 46.58 | 46.87 | 46.56 | -0.99% | 184,481 |
| Nov 17, 2025 | 47.60 | 48.04 | 47.10 | 47.34 | 47.03 | -0.51% | 173,793 |
| Nov 14, 2025 | 47.01 | 47.82 | 47.00 | 47.59 | 47.27 | -0.26% | 134,345 |
| Nov 13, 2025 | 48.69 | 48.78 | 47.58 | 47.71 | 47.40 | -1.69% | 189,617 |
| Nov 12, 2025 | 48.70 | 48.70 | 48.34 | 48.53 | 48.21 | 0.39% | 208,906 |
| Nov 11, 2025 | 48.48 | 48.48 | 48.04 | 48.34 | 48.02 | 0.19% | 166,407 |
| Nov 10, 2025 | 48.06 | 48.26 | 47.90 | 48.25 | 47.93 | 1.84% | 135,933 |
| Nov 7, 2025 | 47.10 | 47.38 | 46.65 | 47.38 | 47.07 | -0.25% | 234,803 |
| Nov 6, 2025 | 47.81 | 47.96 | 47.34 | 47.50 | 47.19 | -1.47% | 171,884 |
| Nov 5, 2025 | 47.69 | 48.30 | 47.50 | 48.21 | 47.89 | 1.52% | 117,634 |
| Nov 4, 2025 | 48.30 | 48.30 | 47.35 | 47.49 | 47.18 | -3.48% | 376,384 |
| Nov 3, 2025 | 49.00 | 49.24 | 48.76 | 49.20 | 48.88 | 1.91% | 222,788 |
| Oct 31, 2025 | 48.14 | 48.39 | 48.04 | 48.28 | 47.96 | 0.35% | 285,977 |
| Oct 30, 2025 | 47.96 | 48.29 | 47.81 | 48.11 | 47.79 | -0.58% | 164,303 |
| Oct 29, 2025 | 48.45 | 48.60 | 48.07 | 48.39 | 48.07 | 0.92% | 181,489 |
| Oct 28, 2025 | 47.72 | 48.01 | 47.49 | 47.95 | 47.63 | 0.55% | 121,048 |
| Oct 27, 2025 | 47.81 | 47.81 | 47.38 | 47.69 | 47.38 | 1.12% | 170,482 |
| Oct 24, 2025 | 47.20 | 47.23 | 47.06 | 47.16 | 46.85 | 0.79% | 68,461 |
| Oct 23, 2025 | 46.32 | 46.88 | 46.32 | 46.79 | 46.48 | 0.71% | 191,476 |
| Oct 22, 2025 | 46.57 | 47.01 | 46.09 | 46.46 | 46.15 | 0.09% | 127,200 |
| Oct 21, 2025 | 46.75 | 47.87 | 46.41 | 46.42 | 46.11 | -1.29% | 121,363 |
| Oct 20, 2025 | 46.97 | 47.22 | 46.87 | 47.03 | 46.72 | 1.28% | 121,074 |
| Oct 17, 2025 | 46.25 | 46.45 | 46.08 | 46.43 | 46.12 | 0.32% | 133,889 |
| Oct 16, 2025 | 46.29 | 46.64 | 46.10 | 46.28 | 45.98 | 1.03% | 299,008 |
| Oct 15, 2025 | 45.82 | 45.88 | 45.40 | 45.81 | 45.51 | 2.03% | 167,481 |
| Oct 14, 2025 | 44.79 | 45.17 | 44.10 | 44.90 | 44.60 | -0.44% | 135,070 |
| Oct 13, 2025 | 45.29 | 45.29 | 44.70 | 45.10 | 44.80 | 2.76% | 135,646 |
| Oct 10, 2025 | 45.82 | 45.82 | 43.77 | 43.89 | 43.60 | -2.83% | 139,012 |