Get the Stockscreener App
61.64
0.37%
-0.23
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 April 15, 2026, is $61.64.
- Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $63.72, occurred on February 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 123.98% to $61.64 now.
- The 52-week high stock price for FRDM is $63.72, representing a 3.37% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for FRDM is $34.31, indicating a -44.34% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $55.97 | $55.31 | $0.66 | 268,050.0 | +1.00% |
| Apr 02, 2026 | $55.45 | $53.50 | $1.95 | 254,453.0 | -1.27% |
| Apr 01, 2026 | $56.38 | $55.31 | $1.07 | 455,140.0 | +2.18% |
| Mar 31, 2026 | $54.82 | $52.69 | $2.13 | 861,528.0 | +4.49% |
| Mar 30, 2026 | $53.49 | $51.99 | $1.50 | 409,166.0 | -2.19% |
| Mar 27, 2026 | $54.24 | $53.22 | $1.02 | 515,464.0 | -0.28% |
| Mar 26, 2026 | $55.03 | $53.62 | $1.41 | 425,597.0 | -3.80% |
| Mar 25, 2026 | $56.13 | $55.39 | $0.7387 | 247,425.0 | +1.64% |
| Mar 24, 2026 | $55.25 | $54.29 | $0.9599 | 231,649.0 | -1.81% |
| Mar 23, 2026 | $56.31 | $55.08 | $1.23 | 423,312.0 | +3.48% |
| Mar 20, 2026 | $55.63 | $53.84 | $1.79 | 479,346.0 | -3.76% |
| Mar 19, 2026 | $56.39 | $54.52 | $1.87 | 416,304.0 | +0.02% |
| Mar 18, 2026 | $57.11 | $56.01 | $1.10 | 301,891.0 | -1.67% |
| Mar 17, 2026 | $57.49 | $56.74 | $0.747 | 302,237.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $62.00 | $53.50 | $8.50 | 3,626,369.0 | +12.79% |
| 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% |
0.45%
1.88%
Cap:
|
Volume (24h):