Get the Stockscreener App
68.07
4.92%
3.19
After Hours:
68.29
0.22
+0.32%
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 06, 2026, is $68.07.
- Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $64.00, occurred on May 04, 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 147.35% to $68.07 now.
- The 52-week high stock price for FRDM is $64.00, representing a -5.98% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for FRDM is $35.69, indicating a -47.57% decrease from the current share price, occurred on May 06, 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 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% |
| Apr 27, 2026 | $63.38 | $62.70 | $0.6802 | 256,110.0 | -0.24% |
| Apr 24, 2026 | $63.32 | $62.47 | $0.8498 | 225,274.0 | +1.99% |
| Apr 23, 2026 | $62.86 | $61.14 | $1.72 | 256,873.0 | -2.23% |
| Apr 22, 2026 | $63.24 | $62.60 | $0.64 | 189,318.0 | +2.20% |
| Apr 21, 2026 | $63.25 | $61.58 | $1.67 | 233,181.0 | -1.26% |
| Apr 20, 2026 | $62.92 | $62.24 | $0.68 | 239,805.0 | -0.96% |
| Apr 17, 2026 | $63.73 | $62.95 | $0.785 | 278,083.0 | +2.49% |
| Apr 16, 2026 | $61.98 | $61.40 | $0.5712 | 328,244.0 | +0.15% |
| Apr 15, 2026 | $61.91 | $61.34 | $0.5697 | 270,853.0 | -0.37% |
| Apr 14, 2026 | $61.87 | $60.92 | $0.95 | 374,171.0 | +2.25% |
| Apr 13, 2026 | $60.53 | $58.88 | $1.65 | 309,840.0 | +1.05% |
| Apr 10, 2026 | $60.20 | $59.51 | $0.6899 | 364,440.0 | +0.79% |
| Apr 09, 2026 | $59.58 | $58.28 | $1.30 | 330,187.0 | -0.13% |
| Apr 08, 2026 | $62.00 | $56.83 | $5.17 | 481,554.0 | +6.56% |
| Apr 07, 2026 | $55.84 | $54.57 | $1.27 | 246,828.0 | +0.27% |
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 | $68.10 | $61.75 | $6.35 | 1,807,100.0 | +8.00% |
| 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% |
0.69%
Cap:
|
Volume (24h):