Get the Stockscreener App
57.86
2.20%
-1.30
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 30, 2026, is $57.86.
- Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $60.30, occurred on January 29, 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 110.25% to $57.86 now.
- The 52-week high stock price for FRDM is $60.30, representing a 4.22% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for FRDM is $30.68, indicating a -46.98% 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 30, 2026 | $59.10 | $57.61 | $1.49 | 825,826.0 | -2.20% |
| Jan 29, 2026 | $60.30 | $58.11 | $2.19 | 1,090,534.0 | -1.04% |
| Jan 28, 2026 | $60.29 | $59.25 | $1.04 | 865,424.0 | +0.48% |
| Jan 27, 2026 | $59.63 | $58.79 | $0.84 | 1,045,163.0 | +2.77% |
| Jan 26, 2026 | $58.28 | $57.80 | $0.4787 | 926,916.0 | +0.56% |
| Jan 23, 2026 | $57.66 | $56.90 | $0.76 | 535,956.0 | +0.84% |
| Jan 22, 2026 | $57.31 | $56.65 | $0.6625 | 632,933.0 | +1.58% |
| Jan 21, 2026 | $56.45 | $55.57 | $0.88 | 425,911.0 | +2.16% |
| Jan 20, 2026 | $55.56 | $54.80 | $0.76 | 408,960.0 | -1.27% |
| Jan 16, 2026 | $56.24 | $55.14 | $1.10 | 539,718.0 | +0.54% |
| Jan 15, 2026 | $56.00 | $55.25 | $0.7499 | 609,353.0 | +0.84% |
| Jan 14, 2026 | $54.96 | $54.57 | $0.39 | 315,053.0 | +0.78% |
| Jan 13, 2026 | $55.06 | $54.43 | $0.63 | 682,418.0 | -0.70% |
| Jan 12, 2026 | $55.10 | $54.33 | $0.77 | 643,389.0 | +0.64% |
| Jan 09, 2026 | $54.72 | $54.02 | $0.70 | 524,512.0 | +1.13% |
| 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% |
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 | $60.30 | $52.13 | $8.17 | 13,417,158.0 | +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% |
0.08%
0.74%
Cap:
|
Volume (24h):