Freedom 100 Emerging Mark... (FRDM)
CBOE: FRDM
· Real-Time Price · USD
42.61
0.03 (0.07%)
At close: Sep 08, 2025, 2:59 PM
FRDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 42.75 | 42.85 | 42.53 | 42.66 | 42.66 | 0.19% | 94,678 |
| Sep 5, 2025 | 42.73 | 43.43 | 42.34 | 42.58 | 42.58 | 1.04% | 96,511 |
| Sep 4, 2025 | 42.08 | 42.16 | 41.78 | 42.14 | 42.14 | 0.55% | 91,717 |
| Sep 3, 2025 | 41.95 | 42.02 | 41.68 | 41.91 | 41.91 | 0.96% | 153,000 |
| Sep 2, 2025 | 41.32 | 41.52 | 41.02 | 41.51 | 41.51 | -0.43% | 149,702 |
| Aug 29, 2025 | 41.97 | 41.97 | 41.58 | 41.69 | 41.69 | -1.09% | 72,309 |
| Aug 28, 2025 | 42.05 | 42.18 | 41.88 | 42.15 | 42.15 | 0.43% | 73,725 |
| Aug 27, 2025 | 41.58 | 41.98 | 41.58 | 41.97 | 41.97 | 0.00% | 108,426 |
| Aug 26, 2025 | 42.07 | 42.08 | 41.77 | 41.97 | 41.97 | -0.02% | 100,833 |
| Aug 25, 2025 | 42.15 | 42.28 | 41.98 | 41.98 | 41.98 | -0.43% | 94,720 |
| Aug 22, 2025 | 41.62 | 42.26 | 41.42 | 42.16 | 42.16 | 1.64% | 201,108 |
| Aug 21, 2025 | 41.78 | 41.78 | 41.43 | 41.48 | 41.48 | -0.53% | 341,200 |
| Aug 20, 2025 | 41.87 | 41.87 | 41.47 | 41.70 | 41.70 | -0.38% | 92,812 |
| Aug 19, 2025 | 42.25 | 42.25 | 41.81 | 41.86 | 41.86 | -1.02% | 109,500 |
| Aug 18, 2025 | 42.49 | 42.49 | 42.12 | 42.29 | 42.29 | 0.33% | 88,042 |
| Aug 15, 2025 | 42.35 | 42.35 | 42.07 | 42.15 | 42.15 | 0.05% | 107,829 |
| Aug 14, 2025 | 42.23 | 42.23 | 41.87 | 42.13 | 42.13 | -0.92% | 109,100 |
| Aug 13, 2025 | 42.45 | 42.61 | 42.42 | 42.52 | 42.52 | 0.52% | 261,628 |
| Aug 12, 2025 | 42.08 | 42.67 | 41.87 | 42.30 | 42.30 | 1.63% | 184,300 |
| Aug 11, 2025 | 41.72 | 41.81 | 41.60 | 41.62 | 41.62 | -0.55% | 104,330 |