loading

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 August 22, 2025, is $42.16.
  • Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $42.67, occurred on August 12, 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 53.20% to $42.16 now.
  • The 52-week high stock price for FRDM is $42.67, representing a 1.21% increase from the current share price, occurred on August 12, 2025.
  • The 52-week low stock price for FRDM is $30.68, indicating a -27.23% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about FRDM historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $42.26 $41.41 $0.8449 201,096.0 +1.64%
Aug 21, 2025 $41.78 $41.43 $0.3499 341,156.0 -0.53%
Aug 20, 2025 $41.87 $41.47 $0.3976 92,812.0 -0.38%
Aug 19, 2025 $42.25 $41.81 $0.4399 109,446.0 -1.02%
Aug 18, 2025 $42.49 $42.12 $0.37 88,042.0 +0.33%
Aug 15, 2025 $42.35 $42.07 $0.28 107,829.0 +0.05%
Aug 14, 2025 $42.23 $41.87 $0.3637 109,076.0 -0.92%
Aug 13, 2025 $42.61 $42.42 $0.1884 261,495.0 +0.52%
Aug 12, 2025 $42.67 $41.87 $0.80 184,300.0 +1.63%
Aug 11, 2025 $41.81 $41.60 $0.2086 104,329.0 -0.55%
Aug 08, 2025 $41.85 $41.36 $0.49 69,394.0 +0.72%
Aug 07, 2025 $41.59 $40.50 $1.09 76,728.0 +1.44%
Aug 06, 2025 $41.00 $40.60 $0.3951 75,682.0 +0.64%
Aug 05, 2025 $40.82 $40.51 $0.3063 98,813.0 -0.12%
Aug 04, 2025 $40.84 $40.58 $0.2607 77,152.0 +1.49%
Aug 01, 2025 $40.59 $39.97 $0.6206 126,463.0 -0.35%
Jul 31, 2025 $40.50 $40.15 $0.35 91,485.0 -0.44%
Jul 30, 2025 $40.66 $40.25 $0.4068 143,883.0 +0.10%
Jul 29, 2025 $40.52 $40.25 $0.2699 58,605.0 +0.15%
Jul 28, 2025 $40.89 $40.25 $0.6399 75,414.0 -1.03%
Jul 25, 2025 $40.81 $40.49 $0.32 98,033.0 -0.05%
Jul 24, 2025 $41.23 $40.80 $0.4275 99,341.0 -0.71%

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
Aug, 2025 $42.67 $39.97 $2.70 2,324,909.0 +4.64%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):