Freedom 100 Emerging Mark... (FRDM)
CBOE: FRDM
· Real-Time Price · USD
44.72
0.41 (0.93%)
At close: Oct 01, 2025, 3:51 PM
FRDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 44.22 | 44.34 | 43.92 | 44.31 | 44.31 | 0.52% | 183,219 |
| Sep 29, 2025 | 44.25 | 44.33 | 44.05 | 44.08 | 44.08 | -0.11% | 243,100 |
| Sep 26, 2025 | 44.03 | 44.25 | 43.84 | 44.13 | 43.91 | -0.05% | 182,000 |
| Sep 25, 2025 | 44.59 | 44.59 | 44.02 | 44.15 | 43.93 | -1.10% | 85,300 |
| Sep 24, 2025 | 45.18 | 45.18 | 44.50 | 44.64 | 44.42 | -1.04% | 141,000 |
| Sep 23, 2025 | 45.10 | 45.31 | 45.05 | 45.11 | 44.89 | 0.49% | 197,638 |
| Sep 22, 2025 | 44.50 | 44.94 | 44.31 | 44.89 | 44.67 | 1.17% | 109,715 |
| Sep 19, 2025 | 44.62 | 44.62 | 44.00 | 44.37 | 44.15 | -0.58% | 207,511 |
| Sep 18, 2025 | 44.15 | 44.64 | 44.15 | 44.63 | 44.41 | 0.65% | 268,125 |
| Sep 17, 2025 | 44.53 | 44.70 | 44.12 | 44.34 | 44.12 | -0.43% | 122,926 |
| Sep 16, 2025 | 44.62 | 44.71 | 44.34 | 44.53 | 44.31 | 0.70% | 143,910 |
| Sep 15, 2025 | 43.86 | 44.32 | 43.86 | 44.22 | 44.00 | 0.84% | 127,300 |
| Sep 12, 2025 | 44.01 | 44.08 | 43.80 | 43.85 | 43.64 | -0.20% | 122,039 |
| Sep 11, 2025 | 43.56 | 43.99 | 43.40 | 43.94 | 43.73 | 1.74% | 118,135 |
| Sep 10, 2025 | 43.29 | 43.34 | 42.98 | 43.19 | 42.98 | 1.05% | 134,919 |
| Sep 9, 2025 | 42.90 | 42.90 | 42.63 | 42.74 | 42.53 | 0.19% | 92,239 |
| Sep 8, 2025 | 42.75 | 42.85 | 42.53 | 42.66 | 42.45 | 0.19% | 97,019 |
| Sep 5, 2025 | 42.73 | 43.43 | 42.34 | 42.58 | 42.37 | 1.04% | 96,511 |
| Sep 4, 2025 | 42.08 | 42.16 | 41.78 | 42.14 | 41.93 | 0.55% | 91,717 |
| Sep 3, 2025 | 41.95 | 42.02 | 41.68 | 41.91 | 41.71 | 0.96% | 153,000 |
Page 1 of 80