Get the Stockscreener App
48.11
0.23%
0.11
After Hours:
48.00
-0.11
-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 November 28, 2025, is $48.11.
- Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $49.24, occurred on November 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 74.82% to $48.11 now.
- The 52-week high stock price for FRDM is $49.24, representing a 2.35% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for FRDM is $30.68, indicating a -36.23% 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 |
|---|---|---|---|---|---|
| Nov 28, 2025 | $48.15 | $47.80 | $0.3458 | 42,379.0 | +0.23% |
| Nov 26, 2025 | $48.07 | $47.46 | $0.61 | 173,918.0 | +1.74% |
| Nov 25, 2025 | $47.19 | $46.29 | $0.8998 | 133,046.0 | +0.70% |
| Nov 24, 2025 | $46.88 | $46.29 | $0.59 | 275,884.0 | +1.17% |
| Nov 21, 2025 | $46.48 | $45.41 | $1.07 | 171,529.0 | +0.41% |
| Nov 20, 2025 | $47.82 | $46.04 | $1.78 | 311,810.0 | -1.72% |
| Nov 19, 2025 | $47.32 | $46.66 | $0.6599 | 88,795.0 | +0.12% |
| Nov 18, 2025 | $47.13 | $46.58 | $0.55 | 184,481.0 | -0.99% |
| Nov 17, 2025 | $48.04 | $47.10 | $0.94 | 173,793.0 | -0.51% |
| Nov 14, 2025 | $47.82 | $47.00 | $0.8228 | 134,137.0 | -0.26% |
| Nov 13, 2025 | $48.78 | $47.58 | $1.20 | 189,616.0 | -1.69% |
| Nov 12, 2025 | $48.70 | $48.34 | $0.361 | 208,596.0 | +0.39% |
| Nov 11, 2025 | $48.48 | $48.04 | $0.4372 | 166,407.0 | +0.19% |
| Nov 10, 2025 | $48.26 | $47.90 | $0.365 | 135,871.0 | +1.84% |
| Nov 07, 2025 | $47.38 | $46.65 | $0.73 | 234,793.0 | -0.25% |
| Nov 06, 2025 | $47.96 | $47.34 | $0.626 | 171,884.0 | -1.47% |
| Nov 05, 2025 | $48.30 | $47.50 | $0.7941 | 117,588.0 | +1.52% |
| Nov 04, 2025 | $48.30 | $47.35 | $0.95 | 376,384.0 | -3.48% |
| Nov 03, 2025 | $49.24 | $48.76 | $0.4799 | 222,785.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $49.24 | $45.41 | $3.83 | 3,556,075.0 | -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% |
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% |
0.66%
Cap:
|
Volume (24h):