(FRDM)
CBOE: FRDM
· Real-Time Price · USD
42.16
0.03 (0.07%)
At close: Aug 15, 2025, 3:00 PM
FRDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.23 | 42.23 | 41.87 | 42.13 | 42.13 | -0.92% | 109,076 |
| 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 |
| Aug 8, 2025 | 41.36 | 41.85 | 41.36 | 41.85 | 41.85 | 0.72% | 69,400 |
| Aug 7, 2025 | 40.50 | 41.59 | 40.50 | 41.55 | 41.55 | 1.44% | 76,728 |
| Aug 6, 2025 | 40.97 | 41.00 | 40.60 | 40.96 | 40.96 | 0.64% | 75,700 |
| Aug 5, 2025 | 40.73 | 40.82 | 40.51 | 40.70 | 40.70 | -0.12% | 98,813 |
| Aug 4, 2025 | 40.84 | 40.84 | 40.58 | 40.75 | 40.75 | 1.49% | 77,200 |
| Aug 1, 2025 | 40.59 | 40.59 | 39.97 | 40.15 | 40.15 | -0.35% | 127,500 |
| Jul 31, 2025 | 40.50 | 40.50 | 40.15 | 40.29 | 40.29 | -0.44% | 91,500 |
| Jul 30, 2025 | 40.66 | 40.66 | 40.25 | 40.47 | 40.47 | 0.10% | 143,900 |
| Jul 29, 2025 | 40.39 | 40.52 | 40.25 | 40.43 | 40.43 | 0.15% | 58,608 |
| Jul 28, 2025 | 40.89 | 40.89 | 40.25 | 40.37 | 40.37 | -1.03% | 75,415 |
| Jul 25, 2025 | 40.70 | 40.81 | 40.49 | 40.79 | 40.79 | -0.05% | 98,033 |
| Jul 24, 2025 | 40.99 | 41.23 | 40.80 | 40.81 | 40.81 | -0.71% | 99,800 |
| Jul 23, 2025 | 40.83 | 41.15 | 40.58 | 41.10 | 41.10 | 1.58% | 105,200 |
| Jul 22, 2025 | 40.86 | 40.86 | 40.34 | 40.46 | 40.46 | -0.86% | 114,800 |
| Jul 21, 2025 | 40.68 | 41.00 | 40.66 | 40.81 | 40.81 | 0.99% | 263,305 |
| Jul 18, 2025 | 40.39 | 40.73 | 40.39 | 40.41 | 40.41 | -0.44% | 89,700 |