Get the Stockscreener App
49.20
1.91%
0.92
After Hours:
49.11
-0.09
-0.18%
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 November 03, 2025, is $49.20.
- Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $48.60, occurred on October 29, 2025.
- 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 78.78% to $49.20 now.
- The 52-week high stock price for FRDM is $48.60, representing a -1.22% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for FRDM is $30.68, indicating a -37.64% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $49.24 | $48.76 | $0.4799 | 222,785.0 | +1.91% |
| Oct 31, 2025 | $48.39 | $48.04 | $0.3484 | 285,947.0 | +0.35% |
| Oct 30, 2025 | $48.29 | $47.81 | $0.4799 | 164,303.0 | -0.58% |
| Oct 29, 2025 | $48.60 | $48.07 | $0.53 | 181,489.0 | +0.92% |
| Oct 28, 2025 | $48.01 | $47.49 | $0.5186 | 121,006.0 | +0.55% |
| Oct 27, 2025 | $47.81 | $47.38 | $0.4326 | 170,482.0 | +1.12% |
| Oct 24, 2025 | $47.23 | $47.06 | $0.1685 | 68,461.0 | +0.79% |
| Oct 23, 2025 | $46.88 | $46.32 | $0.56 | 191,476.0 | +0.71% |
| Oct 22, 2025 | $47.01 | $46.09 | $0.92 | 127,200.0 | +0.09% |
| Oct 21, 2025 | $47.87 | $46.41 | $1.46 | 121,362.0 | -1.29% |
| Oct 20, 2025 | $47.22 | $46.86 | $0.3555 | 121,059.0 | +1.28% |
| Oct 17, 2025 | $46.45 | $46.08 | $0.37 | 133,889.0 | +0.32% |
| Oct 16, 2025 | $46.64 | $46.10 | $0.54 | 299,008.0 | +1.03% |
| Oct 15, 2025 | $45.88 | $45.40 | $0.4828 | 167,478.0 | +2.03% |
| Oct 14, 2025 | $45.17 | $44.10 | $1.07 | 135,070.0 | -0.44% |
| Oct 13, 2025 | $45.29 | $44.70 | $0.59 | 135,646.0 | +2.76% |
| Oct 10, 2025 | $45.82 | $43.77 | $2.05 | 135,808.0 | -2.83% |
| Oct 09, 2025 | $45.99 | $44.99 | $1.00 | 113,066.0 | -0.95% |
| Oct 08, 2025 | $45.84 | $44.99 | $0.85 | 234,323.0 | +1.43% |
| Oct 07, 2025 | $45.72 | $44.93 | $0.791 | 90,489.0 | -0.57% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $49.24 | $48.76 | $0.4799 | 445,570.0 | +1.91% |
| 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% |
Alpha Architect Freedom 100 Emerging Markets Etf Stock (FRDM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.21 | $31.03 | $2.18 | 2,329,491.0 | +4.74% |
| Nov, 2023 | $31.66 | $27.94 | $3.72 | 1,965,469.0 | +12.22% |
| Oct, 2023 | $29.36 | $27.52 | $1.84 | 2,373,398.0 | +0.00% |
0.47%
0.60%
Cap:
|
Volume (24h):