Get the Stockscreener App
54.48
0.99%
0.5201
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 January 09, 2026, is $54.48.
- Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $55.06, occurred on January 07, 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 97.97% to $54.48 now.
- The 52-week high stock price for FRDM is $55.06, representing a 1.06% increase from the current share price, occurred on January 07, 2026.
- The 52-week low stock price for FRDM is $30.68, indicating a -43.69% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $54.72 | $54.02 | $0.70 | 379,695.0 | +0.99% |
| Jan 08, 2026 | $54.32 | $53.72 | $0.5973 | 238,317.0 | -0.59% |
| Jan 07, 2026 | $55.06 | $54.11 | $0.9478 | 615,731.0 | -0.07% |
| Jan 06, 2026 | $54.34 | $53.75 | $0.5903 | 687,403.0 | +1.61% |
| Jan 05, 2026 | $53.51 | $53.09 | $0.425 | 621,106.0 | +1.62% |
| Jan 02, 2026 | $52.66 | $52.13 | $0.53 | 356,709.0 | +2.61% |
| Dec 31, 2025 | $51.72 | $51.20 | $0.52 | 246,139.0 | -0.35% |
| Dec 30, 2025 | $51.62 | $51.31 | $0.31 | 469,655.0 | +0.53% |
| Dec 29, 2025 | $51.18 | $50.73 | $0.4488 | 742,352.0 | +0.37% |
| Dec 26, 2025 | $50.99 | $50.59 | $0.40 | 170,199.0 | +1.38% |
| Dec 24, 2025 | $50.42 | $50.15 | $0.2734 | 132,761.0 | +0.51% |
| Dec 23, 2025 | $50.04 | $49.50 | $0.54 | 249,640.0 | +0.00% |
| Dec 22, 2025 | $50.11 | $49.85 | $0.2592 | 168,214.0 | +0.77% |
| Dec 19, 2025 | $49.81 | $49.46 | $0.35 | 176,133.0 | +0.71% |
| Dec 18, 2025 | $49.62 | $48.48 | $1.14 | 188,168.0 | +1.75% |
| Dec 17, 2025 | $49.30 | $48.42 | $0.877 | 227,230.0 | -1.06% |
| Dec 16, 2025 | $49.23 | $48.80 | $0.433 | 709,679.0 | -0.91% |
| Dec 15, 2025 | $50.00 | $49.42 | $0.58 | 219,407.0 | +0.04% |
| Dec 12, 2025 | $50.06 | $49.24 | $0.82 | 157,176.0 | -0.80% |
| Dec 11, 2025 | $49.93 | $49.35 | $0.58 | 187,792.0 | -0.26% |
| Dec 10, 2025 | $50.02 | $49.22 | $0.7998 | 204,805.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $55.06 | $52.13 | $2.93 | 2,898,961.0 | +6.29% |
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% |
0.67%
Cap:
|
Volume (24h):