Get the Stockscreener App
56.24
3.42%
-1.99
After Hours:
55.91
-0.33
-0.59%
Alpha Architect Freedom 100 Emerging Markets Etf Stock (FRDM) Price History
The historical daily chart and data for Alpha Architect Freedom 100 Emerging Markets Etf stock (FRDM), show that the latest closing stock price as of March 05, 2026, is $56.24.
- Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $63.72, occurred on February 26, 2026.
- The lowest Alpha Architect Freedom 100 Emerging Markets Etf stock price recorded was $27.52 on October 03, 2023. Since then, Alpha Architect Freedom 100 Emerging Markets Etf's stock price has risen over 104.36% to $56.24 now.
- The 52-week high stock price for FRDM is $63.72, representing a 13.30% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for FRDM is $30.68, indicating a -45.45% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about FRDM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $57.56 | $55.46 | $2.10 | 530,282.0 | -3.42% |
| Mar 04, 2026 | $58.92 | $57.35 | $1.57 | 730,612.0 | +1.77% |
| Mar 03, 2026 | $57.98 | $55.28 | $2.70 | 1,207,358.0 | -6.33% |
| Mar 02, 2026 | $61.65 | $60.30 | $1.35 | 834,958.0 | -2.75% |
| Feb 27, 2026 | $62.95 | $62.22 | $0.7299 | 469,285.0 | -0.29% |
| Feb 26, 2026 | $63.72 | $62.22 | $1.50 | 531,317.0 | -0.28% |
| Feb 25, 2026 | $63.34 | $62.80 | $0.54 | 403,443.0 | +1.54% |
| Feb 24, 2026 | $62.43 | $61.36 | $1.07 | 559,550.0 | +2.15% |
| Feb 23, 2026 | $61.90 | $60.66 | $1.24 | 458,054.0 | -0.65% |
| Feb 20, 2026 | $61.31 | $60.10 | $1.21 | 565,658.0 | +2.10% |
| Feb 19, 2026 | $60.12 | $59.43 | $0.69 | 316,755.0 | -0.02% |
| Feb 18, 2026 | $60.49 | $59.76 | $0.73 | 374,143.0 | +0.42% |
| Feb 17, 2026 | $60.00 | $59.01 | $0.99 | 599,037.0 | -0.98% |
| Feb 13, 2026 | $60.52 | $59.45 | $1.07 | 484,707.0 | +0.18% |
| Feb 12, 2026 | $61.57 | $60.16 | $1.41 | 716,499.0 | -0.89% |
| Feb 11, 2026 | $60.93 | $60.03 | $0.8987 | 1,121,475.0 | +2.25% |
| Feb 10, 2026 | $60.35 | $59.29 | $1.06 | 569,573.0 | -0.92% |
| Feb 09, 2026 | $60.24 | $59.19 | $1.05 | 517,542.0 | +1.80% |
| Feb 06, 2026 | $59.04 | $58.24 | $0.8049 | 394,854.0 | +2.40% |
| Feb 05, 2026 | $58.26 | $57.22 | $1.04 | 597,349.0 | -0.83% |
| Feb 04, 2026 | $59.58 | $57.78 | $1.80 | 884,377.0 | -1.86% |
Alpha Architect Freedom 100 Emerging Markets Etf Stock (FRDM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Architect Freedom 100 Emerging Markets Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FRDM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Architect Freedom 100 Emerging Markets Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alpha Architect Freedom 100 Emerging Markets Etf Stock (FRDM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $61.65 | $55.28 | $6.37 | 3,833,492.0 | -10.47% |
| Feb, 2026 | $63.72 | $57.22 | $6.50 | 11,141,760.0 | +8.57% |
| Jan, 2026 | $60.30 | $52.13 | $8.17 | 12,591,332.0 | +12.85% |
Alpha Architect Freedom 100 Emerging Markets Etf Stock (FRDM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.62 | $47.91 | $3.71 | 5,096,414.0 | +6.94% |
| Nov, 2025 | $49.24 | $45.41 | $3.83 | 3,513,696.0 | -0.35% |
| Oct, 2025 | $48.60 | $43.77 | $4.83 | 3,424,115.0 | +8.96% |
| Sep, 2025 | $45.31 | $41.02 | $4.29 | 3,064,072.0 | +6.28% |
| Aug, 2025 | $42.67 | $39.97 | $2.70 | 2,573,713.0 | +3.47% |
| Jul, 2025 | $41.38 | $39.92 | $1.45 | 2,809,784.0 | -0.27% |
| Jun, 2025 | $40.76 | $37.96 | $2.80 | 2,973,711.0 | +6.82% |
| May, 2025 | $38.75 | $35.69 | $3.06 | 2,881,195.0 | +4.62% |
| Apr, 2025 | $36.41 | $30.68 | $5.73 | 5,374,748.0 | +3.13% |
| Mar, 2025 | $36.49 | $34.10 | $2.39 | 2,261,677.0 | +1.69% |
| Feb, 2025 | $36.15 | $33.41 | $2.74 | 2,426,228.0 | +1.29% |
| Jan, 2025 | $35.01 | $32.50 | $2.51 | 2,834,940.0 | +4.13% |
Alpha Architect Freedom 100 Emerging Markets Etf Stock (FRDM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.81 | $32.70 | $2.11 | 2,261,839.0 | -1.47% |
| Nov, 2024 | $35.90 | $33.19 | $2.71 | 4,221,443.0 | -4.08% |
| Oct, 2024 | $37.97 | $34.55 | $3.42 | 1,997,852.0 | -2.82% |
| Sep, 2024 | $37.51 | $33.55 | $3.96 | 2,243,799.0 | +0.45% |
| Aug, 2024 | $36.31 | $30.86 | $5.45 | 2,825,777.0 | +1.37% |
| Jul, 2024 | $37.56 | $33.95 | $3.61 | 2,458,792.0 | -0.51% |
| Jun, 2024 | $36.20 | $34.16 | $2.04 | 2,452,103.0 | +2.56% |
| May, 2024 | $36.02 | $32.75 | $3.27 | 1,666,750.0 | +4.52% |
| Apr, 2024 | $34.54 | $31.78 | $2.76 | 1,519,159.0 | -2.31% |
| Mar, 2024 | $33.85 | $32.13 | $1.72 | 2,232,427.0 | +4.01% |
| Feb, 2024 | $32.50 | $30.86 | $1.64 | 1,925,780.0 | +5.19% |
| Jan, 2024 | $32.50 | $29.76 | $2.74 | 2,831,821.0 | -6.29% |
1.30%
0.06%
Cap:
|
Volume (24h):