40.15
price down icon0.35%   -0.14
after-market After Hours: 40.26 0.11 +0.27%
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 01, 2025, is $40.15.
  • Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $41.38, occurred on July 03, 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 45.89% to $40.15 now.
  • The 52-week high stock price for FRDM is $41.38, representing a 3.06% increase from the current share price, occurred on July 03, 2025.
  • The 52-week low stock price for FRDM is $30.68, indicating a -23.59% 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 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%
Jul 23, 2025 $41.10 $40.93 $0.1655 36,075.0 +1.58%
Jul 22, 2025 $40.86 $40.34 $0.525 114,784.0 -0.86%
Jul 21, 2025 $41.00 $40.66 $0.3399 263,305.0 +0.99%
Jul 18, 2025 $40.73 $40.39 $0.34 89,653.0 -0.44%
Jul 17, 2025 $40.64 $40.28 $0.3549 101,004.0 +0.69%
Jul 16, 2025 $40.32 $39.92 $0.394 110,156.0 +0.62%
Jul 15, 2025 $40.33 $39.99 $0.3382 142,020.0 +0.05%
Jul 14, 2025 $40.32 $39.95 $0.37 113,914.0 -0.27%
Jul 11, 2025 $40.49 $40.02 $0.4688 86,808.0 -0.72%
Jul 10, 2025 $40.75 $40.11 $0.6382 210,101.0 +0.10%
Jul 09, 2025 $40.51 $40.27 $0.2414 107,593.0 -0.02%
Jul 08, 2025 $40.82 $40.10 $0.7185 121,234.0 +0.45%
Jul 07, 2025 $40.74 $40.06 $0.6839 125,230.0 -2.09%
Jul 03, 2025 $41.38 $40.77 $0.6088 296,721.0 +0.81%

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 $40.59 $39.97 $0.6206 126,463.0 +0.00%
Jul, 2025 $41.38 $39.92 $1.45 2,936,247.0 -0.62%
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
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):