FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.58	62.63	61.76	62.40	62.40	-0.79%	22,064
Apr 27, 2026	63.22	63.38	62.80	62.90	62.90	-0.24%	21,199
Apr 24, 2026	62.37	63.29	62.37	63.05	63.05	1.99%	17,047
Apr 23, 2026	62.30	62.78	61.30	61.82	61.82	-2.23%	25,128
Apr 22, 2026	62.82	63.24	62.68	63.23	63.23	2.20%	18,045
Apr 21, 2026	63.01	63.20	61.73	61.87	61.87	-1.26%	20,281
Apr 20, 2026	62.93	62.93	62.26	62.66	62.66	-0.96%	25,858
Apr 17, 2026	63.05	63.73	63.01	63.27	63.27	2.49%	35,259
Apr 16, 2026	61.95	61.97	61.42	61.73	61.73	0.15%	58,519
Apr 15, 2026	61.70	61.80	61.34	61.64	61.64	-0.37%	39,809
Apr 14, 2026	61.09	61.87	60.95	61.87	61.87	2.25%	65,196
Apr 13, 2026	59.26	60.52	59.26	60.51	60.51	1.05%	27,056
Apr 10, 2026	59.95	60.17	59.65	59.88	59.88	0.79%	64,317
Apr 9, 2026	58.82	59.55	58.33	59.41	59.41	-0.13%	37,005
Apr 8, 2026	59.48	62.00	56.83	59.49	59.49	6.56%	90,056
Apr 7, 2026	55.31	55.87	54.65	55.83	55.83	0.27%	23,704
Apr 6, 2026	55.62	55.90	55.39	55.68	55.68	1.00%	11,896
Apr 2, 2026	54.55	55.28	53.51	55.13	55.13	-1.27%	36,752
Apr 1, 2026	55.74	56.36	55.45	55.84	55.84	2.18%	75,144
Mar 31, 2026	52.56	54.73	52.56	54.65	54.65	4.49%	56,769
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	54.61	-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	56.78	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	54.56	-4.15%	423,187
Mar 11, 2026	57.32	57.62	56.72	57.16	56.92	0.07%	414,479
Mar 10, 2026	57.24	58.42	56.74	57.12	56.88	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	55.22	-1.40%	589,818
Mar 5, 2026	57.56	57.56	55.46	56.24	56.00	-3.42%	531,042
Mar 4, 2026	57.54	58.92	57.35	58.23	57.98	1.77%	732,188
Mar 3, 2026	57.98	57.98	55.28	57.22	56.98	-6.33%	1,209,069
Mar 2, 2026	60.67	61.65	60.30	61.09	60.83	-2.75%	835,210
Feb 27, 2026	62.34	62.95	62.22	62.82	62.55	-0.29%	469,351
Feb 26, 2026	63.58	63.72	62.22	63.00	62.73	-0.28%	532,281
Feb 25, 2026	63.15	63.34	62.80	63.18	62.91	1.54%	404,670
Feb 24, 2026	61.47	62.43	61.36	62.22	61.96	2.15%	559,240
Feb 23, 2026	61.15	61.90	60.66	60.91	60.65	-0.65%	460,068
Feb 20, 2026	60.10	61.31	60.10	61.31	61.05	2.10%	566,930
Feb 19, 2026	59.76	60.12	59.43	60.05	59.80	-0.02%	316,873
Feb 18, 2026	59.85	60.49	59.76	60.06	59.81	0.42%	374,896
Feb 17, 2026	59.86	60.00	59.01	59.81	59.56	-0.98%	599,088
Feb 13, 2026	60.22	60.52	59.45	60.40	60.14	0.18%	485,179
Feb 12, 2026	61.32	61.57	60.17	60.29	60.03	-0.89%	716,865
Feb 11, 2026	60.26	60.93	60.03	60.83	60.57	2.25%	1,124,828
Feb 10, 2026	60.35	60.35	59.29	59.49	59.24	-0.92%	569,708
Feb 9, 2026	59.52	60.24	59.19	60.04	59.79	1.80%	517,659
Feb 6, 2026	58.41	59.04	58.24	58.98	58.73	2.40%	395,213
Feb 5, 2026	57.51	58.26	57.22	57.60	57.36	-0.83%	598,959
Feb 4, 2026	59.55	59.58	57.78	58.08	57.83	-1.86%	884,487
Feb 3, 2026	59.52	59.54	58.57	59.18	58.93	1.63%	996,259
Feb 2, 2026	57.39	58.34	57.27	58.23	57.98	0.64%	584,411
Jan 30, 2026	58.99	59.10	57.61	57.86	57.61	-2.20%	826,579
Jan 29, 2026	60.16	60.30	58.11	59.16	58.91	-1.04%	1,093,141
Jan 28, 2026	60.29	60.29	59.25	59.78	59.53	0.48%	866,667
Jan 27, 2026	58.79	59.63	58.79	59.50	59.24	2.77%	1,045,273
Jan 26, 2026	57.80	58.28	57.80	57.89	57.64	0.56%	927,232
Jan 23, 2026	57.34	57.66	56.90	57.57	57.33	0.84%	536,207
Jan 22, 2026	56.80	57.31	56.65	57.09	56.85	1.58%	633,111
Jan 21, 2026	55.75	56.45	55.57	56.20	55.96	2.16%	430,716
Jan 20, 2026	55.35	55.56	54.80	55.01	54.78	-1.27%	409,122
Jan 16, 2026	55.56	56.24	55.14	55.72	55.48	0.54%	539,719
Jan 15, 2026	55.40	56.00	55.25	55.42	55.19	0.84%	611,024
Jan 14, 2026	54.91	54.96	54.57	54.96	54.73	0.78%	316,676
Jan 13, 2026	54.98	55.06	54.43	54.54	54.30	-0.70%	682,519
Jan 12, 2026	54.71	55.10	54.33	54.92	54.69	0.64%	645,356
Jan 9, 2026	54.02	54.72	54.02	54.57	54.34	1.13%	529,237
Jan 8, 2026	54.23	54.32	53.72	53.96	53.73	-0.59%	238,627
Jan 7, 2026	54.39	55.06	54.11	54.28	54.05	-0.07%	615,926
Jan 6, 2026	53.75	54.34	53.75	54.32	54.09	1.61%	687,768
Jan 5, 2026	53.42	53.51	53.09	53.46	53.23	1.62%	621,204
Jan 2, 2026	52.37	52.66	52.13	52.61	52.39	2.61%	356,709
Dec 31, 2025	51.72	51.72	51.20	51.27	51.05	-0.35%	246,169
Dec 30, 2025	51.43	51.62	51.31	51.45	51.23	0.53%	470,506
Dec 29, 2025	50.99	51.18	50.73	51.18	50.96	0.37%	742,642
Dec 26, 2025	50.70	50.99	50.59	50.99	50.77	1.38%	170,508
Dec 24, 2025	50.28	50.42	50.15	50.30	50.08	0.51%	132,761
Dec 23, 2025	49.50	50.04	49.50	50.04	49.83	-	249,698
Dec 22, 2025	50.06	50.11	49.85	50.04	49.50	0.77%	168,214
Dec 19, 2025	49.56	49.81	49.46	49.66	49.12	0.71%	176,337
Dec 18, 2025	49.05	49.62	48.48	49.31	48.78	1.75%	188,168
Dec 17, 2025	49.30	49.30	48.42	48.46	47.94	-1.06%	227,625
Dec 16, 2025	49.19	49.23	48.80	48.98	48.45	-0.91%	709,695
Dec 15, 2025	49.86	50.00	49.42	49.43	48.90	0.04%	219,407
Dec 12, 2025	50.06	50.06	49.24	49.41	48.88	-0.80%	157,176
Dec 11, 2025	49.42	49.93	49.35	49.81	49.27	-0.26%	188,392
Dec 10, 2025	49.38	50.02	49.22	49.94	49.40	1.30%	204,805
Dec 9, 2025	48.93	49.31	48.88	49.30	48.77	0.59%	149,428
Dec 8, 2025	49.21	49.30	48.89	49.01	48.48	0.47%	166,206
Dec 5, 2025	49.20	49.37	48.70	48.78	48.25	0.05%	195,404
Dec 4, 2025	48.87	48.87	48.65	48.76	48.23	0.05%	112,956
Dec 3, 2025	48.85	48.85	48.43	48.73	48.20	0.41%	147,737