FRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.27	40.28	39.96	40.14	40.14	-1.13%	137,271
Jun 26, 2025	40.76	40.76	40.35	40.60	40.25	1.07%	164,440
Jun 25, 2025	40.20	40.20	39.93	40.17	39.83	0.10%	143,194
Jun 24, 2025	39.67	40.13	39.64	40.13	39.79	3.37%	103,828
Jun 23, 2025	38.35	38.82	38.02	38.82	38.49	0.31%	127,337
Jun 20, 2025	38.70	39.34	38.64	38.70	38.37	-0.67%	170,181
Jun 18, 2025	39.23	39.28	38.88	38.96	38.63	0.46%	75,768
Jun 17, 2025	39.40	39.40	38.70	38.78	38.45	-1.56%	96,626
Jun 16, 2025	39.23	39.73	39.23	39.40	39.06	0.68%	74,134
Jun 13, 2025	39.30	39.36	38.98	39.13	38.80	-1.66%	139,661
Jun 12, 2025	39.75	39.91	39.65	39.79	39.45	0.37%	49,908
Jun 11, 2025	39.90	39.90	39.05	39.65	39.31	0.70%	86,479
Jun 10, 2025	39.26	39.40	39.17	39.37	39.03	0.64%	120,241
Jun 9, 2025	38.97	39.25	38.92	39.12	38.79	0.67%	264,486
Jun 6, 2025	38.96	38.96	38.71	38.86	38.53	-0.15%	254,824
Jun 5, 2025	39.10	39.10	38.82	38.92	38.59	0.78%	192,181
Jun 4, 2025	38.36	38.82	38.36	38.62	38.29	0.81%	130,398
Jun 3, 2025	38.20	38.42	38.05	38.31	37.98	0.03%	270,756
Jun 2, 2025	38.54	38.54	37.96	38.30	37.97	1.27%	81,202
May 30, 2025	38.32	38.32	37.63	37.82	37.50	-1.48%	197,466
May 29, 2025	38.40	38.62	38.33	38.39	38.06	-0.23%	142,770
May 28, 2025	38.53	38.67	38.42	38.48	38.15	-0.26%	397,253
May 27, 2025	38.50	38.65	38.34	38.58	38.25	0.70%	180,274
May 23, 2025	38.19	38.34	37.83	38.31	37.98	0.34%	175,662
May 22, 2025	38.26	38.32	38.05	38.18	37.85	-0.03%	116,315
May 21, 2025	38.34	38.66	38.19	38.19	37.86	-0.51%	124,033
May 20, 2025	38.38	38.46	38.23	38.39	38.06	-0.35%	96,302
May 19, 2025	38.34	38.53	38.05	38.52	38.19	0.47%	130,117
May 16, 2025	38.51	38.53	38.13	38.34	38.01	-0.78%	54,700
May 15, 2025	38.75	38.75	38.42	38.64	38.31	0.23%	123,501
May 14, 2025	38.59	38.65	38.45	38.55	38.22	0.89%	84,016
May 13, 2025	37.38	38.36	37.38	38.21	37.88	0.79%	113,994
May 12, 2025	38.00	38.00	37.73	37.91	37.59	1.15%	283,760
May 9, 2025	37.57	37.72	37.40	37.48	37.16	0.94%	54,383
May 8, 2025	36.99	37.34	36.98	37.13	36.81	0.27%	70,813
May 7, 2025	36.73	37.19	36.73	37.03	36.71	-0.19%	63,961
May 6, 2025	37.34	37.34	35.69	37.10	36.78	-0.43%	94,300
May 5, 2025	37.36	37.36	37.06	37.26	36.94	0.73%	214,811
May 2, 2025	37.10	37.38	36.91	36.99	36.67	2.15%	78,117
May 1, 2025	36.22	36.42	35.70	36.21	35.90	0.17%	87,186
Apr 30, 2025	36.23	36.23	35.72	36.15	35.84	-0.41%	73,166
Apr 29, 2025	36.25	36.41	36.14	36.30	35.99	0.58%	79,658
Apr 28, 2025	35.97	36.09	35.81	36.09	35.78	0.36%	130,748
Apr 25, 2025	35.66	35.98	35.66	35.96	35.65	0.03%	67,144
Apr 24, 2025	35.62	35.99	35.39	35.95	35.64	1.67%	58,962
Apr 23, 2025	35.54	35.87	35.34	35.36	35.06	1.06%	481,589
Apr 22, 2025	34.57	35.12	34.57	34.99	34.69	1.33%	117,725
Apr 21, 2025	34.99	34.99	34.31	34.53	34.24	-0.12%	142,323
Apr 17, 2025	34.70	34.73	34.35	34.57	34.27	0.88%	87,393
Apr 16, 2025	34.66	34.66	34.00	34.27	33.98	-0.70%	417,114