Get the Stockscreener App
71.48
5.86%
3.96
Pre-market:
72.74
1.26
+1.76%
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 May 26, 2026, is $71.48.
- Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $71.64, occurred on May 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 159.74% to $71.48 now.
- The 52-week high stock price for FRDM is $71.64, representing a 0.22% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for FRDM is $37.63, indicating a -47.35% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $71.64 | $69.25 | $2.39 | 394,285.0 | +5.86% |
| May 22, 2026 | $68.17 | $67.52 | $0.65 | 270,181.0 | -0.68% |
| May 21, 2026 | $68.24 | $66.80 | $1.44 | 215,497.0 | +1.96% |
| May 20, 2026 | $66.80 | $65.07 | $1.73 | 328,471.0 | +2.77% |
| May 19, 2026 | $65.58 | $63.59 | $1.99 | 338,861.0 | -1.62% |
| May 18, 2026 | $66.84 | $65.18 | $1.66 | 335,528.0 | +0.50% |
| May 15, 2026 | $66.11 | $65.10 | $1.01 | 332,602.0 | -3.73% |
| May 14, 2026 | $68.43 | $67.34 | $1.09 | 313,608.0 | +0.46% |
| May 13, 2026 | $68.39 | $67.07 | $1.32 | 582,240.0 | +1.83% |
| May 12, 2026 | $68.04 | $65.60 | $2.44 | 677,832.0 | -3.60% |
| May 11, 2026 | $69.66 | $68.72 | $0.9412 | 304,489.0 | +0.35% |
| May 08, 2026 | $68.89 | $67.46 | $1.43 | 443,399.0 | +2.62% |
| May 07, 2026 | $68.34 | $66.92 | $1.42 | 222,739.0 | -1.41% |
| May 06, 2026 | $68.10 | $66.56 | $1.54 | 381,093.0 | +4.92% |
| May 05, 2026 | $65.14 | $63.92 | $1.22 | 465,440.0 | +2.87% |
| May 04, 2026 | $64.00 | $62.55 | $1.45 | 332,293.0 | -0.11% |
| May 01, 2026 | $63.71 | $61.75 | $1.96 | 247,181.0 | +0.17% |
| Apr 30, 2026 | $63.03 | $61.76 | $1.27 | 472,944.0 | +2.47% |
| Apr 29, 2026 | $62.55 | $61.30 | $1.25 | 335,532.0 | -1.43% |
| Apr 28, 2026 | $62.72 | $61.72 | $1.00 | 291,631.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $71.64 | $61.75 | $9.89 | 6,580,024.0 | +13.41% |
| Apr, 2026 | $63.73 | $53.50 | $10.23 | 6,462,511.0 | +15.33% |
| Mar, 2026 | $61.65 | $51.99 | $9.65 | 11,267,663.0 | -13.01% |
| 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% |
0.58%
Cap:
|
Volume (24h):