FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.25	72.60	71.05	72.10	72.10	-1.84%	20,762
Jun 25, 2026	73.85	75.60	72.42	73.45	73.45	2.43%	22,264
Jun 24, 2026	71.53	72.10	70.78	71.71	71.71	0.42%	17,640
Jun 23, 2026	73.95	73.95	71.05	71.41	71.41	-6.27%	28,055
Jun 22, 2026	76.31	76.98	76.01	76.19	76.19	0.13%	42,095
Jun 18, 2026	75.00	76.27	75.00	76.09	76.09	3.86%	25,295
Jun 17, 2026	74.34	74.88	73.07	73.26	73.26	0.54%	14,650
Jun 16, 2026	74.30	74.39	72.68	72.87	72.87	-1.57%	12,564
Jun 15, 2026	74.31	74.31	73.66	74.03	74.03	3.48%	21,971
Jun 12, 2026	71.36	71.72	70.61	71.54	71.54	0.49%	24,670
Jun 11, 2026	68.19	71.35	68.19	71.19	71.19	5.98%	71,294
Jun 10, 2026	67.64	69.02	67.12	67.17	67.17	-2.86%	33,194
Jun 9, 2026	71.50	71.84	67.01	69.15	69.15	1.44%	42,036
Jun 8, 2026	68.51	68.96	68.00	68.17	68.17	2.14%	29,829
Jun 5, 2026	69.83	69.83	66.54	66.74	66.74	-8.17%	53,288
Jun 4, 2026	72.71	72.84	71.50	72.68	72.68	-1.56%	21,356
Jun 3, 2026	74.80	74.80	73.17	73.83	73.83	-1.30%	26,501
Jun 2, 2026	74.63	74.80	73.85	74.80	74.80	0.85%	23,159
Jun 1, 2026	74.99	74.99	73.09	74.17	74.17	2.28%	49,197
May 29, 2026	73.12	73.12	72.35	72.52	72.52	-0.38%	32,046
May 28, 2026	71.85	72.94	71.23	72.80	72.80	0.79%	45,352
May 27, 2026	73.13	73.13	71.49	72.23	72.23	1.05%	40,874
May 26, 2026	68.90	71.60	68.90	71.48	71.48	5.86%	40,005
May 22, 2026	68.00	68.16	67.52	67.52	67.52	-0.68%	29,544
May 21, 2026	66.99	68.13	66.80	67.98	67.98	1.96%	19,306
May 20, 2026	65.15	66.77	65.05	66.67	66.67	2.77%	45,814
May 19, 2026	65.79	65.79	63.64	64.87	64.87	-1.62%	26,188
May 18, 2026	66.01	66.85	65.18	65.94	65.94	0.50%	335,529
May 15, 2026	66.11	66.11	65.10	65.61	65.61	-3.73%	332,602
May 14, 2026	67.35	68.43	67.34	68.15	68.15	0.46%	313,608
May 13, 2026	67.28	68.39	67.07	67.84	67.84	1.83%	582,254
May 12, 2026	68.04	68.04	65.60	66.62	66.62	-3.60%	678,041
May 11, 2026	69.66	69.66	68.72	69.11	69.11	0.35%	305,026
May 8, 2026	68.13	68.89	67.47	68.87	68.87	2.62%	443,409
May 7, 2026	68.34	68.34	66.92	67.11	67.11	-1.41%	223,764
May 6, 2026	66.83	68.10	66.56	68.07	68.07	4.92%	380,579
May 5, 2026	64.02	65.14	63.92	64.88	64.88	2.87%	465,450
May 4, 2026	63.84	64.00	62.55	63.07	63.07	-0.11%	332,293
May 1, 2026	62.76	63.71	61.75	63.14	63.14	0.17%	247,191
Apr 30, 2026	62.11	63.03	61.76	63.03	63.03	2.47%	472,978
Apr 29, 2026	62.55	62.55	61.30	61.51	61.51	-1.43%	335,530
Apr 28, 2026	62.23	62.72	61.72	62.40	62.40	-0.79%	291,583
Apr 27, 2026	63.22	63.38	62.70	62.90	62.90	-0.24%	256,135
Apr 24, 2026	62.85	63.32	62.47	63.05	63.05	1.99%	225,496
Apr 23, 2026	62.30	62.86	61.14	61.82	61.82	-2.23%	256,898
Apr 22, 2026	62.82	63.24	62.60	63.23	63.23	2.20%	189,473
Apr 21, 2026	63.01	63.25	61.58	61.87	61.87	-1.26%	233,681
Apr 20, 2026	62.92	62.92	62.24	62.66	62.66	-0.96%	239,895
Apr 17, 2026	63.08	63.73	62.95	63.27	63.27	2.49%	278,227
Apr 16, 2026	61.42	61.98	61.40	61.73	61.73	0.15%	328,316
Apr 15, 2026	61.70	61.91	61.34	61.64	61.64	-0.37%	271,926
Apr 14, 2026	61.09	61.87	60.92	61.87	61.87	2.25%	374,486
Apr 13, 2026	59.26	60.53	58.88	60.51	60.51	1.05%	311,705
Apr 10, 2026	59.95	60.20	59.51	59.88	59.88	0.79%	364,442
Apr 9, 2026	58.82	59.58	58.28	59.41	59.41	-0.13%	330,187
Apr 8, 2026	58.58	62.00	56.83	59.49	59.49	6.56%	481,572
Apr 7, 2026	55.54	55.84	54.57	55.83	55.83	0.27%	248,202
Apr 6, 2026	55.62	55.97	55.31	55.68	55.68	1.00%	268,052
Apr 2, 2026	54.55	55.45	53.50	55.13	55.13	-1.27%	254,478
Apr 1, 2026	55.74	56.38	55.31	55.84	55.84	2.18%	455,810
Mar 31, 2026	52.90	54.82	52.69	54.65	54.65	4.49%	862,033
Mar 30, 2026	53.48	53.49	52.00	52.30	52.30	-1.77%	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