Get the Stockscreener App
44.15
1.10%
-0.49
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 September 25, 2025, is $44.15.
- Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $45.31, occurred on September 23, 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 60.43% to $44.15 now.
- The 52-week high stock price for FRDM is $45.31, representing a 2.64% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for FRDM is $30.68, indicating a -30.51% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $44.59 | $44.02 | $0.5655 | 85,281.0 | -1.10% |
| Sep 24, 2025 | $45.18 | $44.50 | $0.68 | 140,976.0 | -1.04% |
| Sep 23, 2025 | $45.31 | $45.05 | $0.2644 | 197,527.0 | +0.49% |
| Sep 22, 2025 | $44.94 | $44.31 | $0.6285 | 109,706.0 | +1.17% |
| Sep 19, 2025 | $44.62 | $44.00 | $0.62 | 207,511.0 | -0.58% |
| Sep 18, 2025 | $44.64 | $44.15 | $0.49 | 268,122.0 | +0.65% |
| Sep 17, 2025 | $44.70 | $44.12 | $0.5763 | 122,923.0 | -0.43% |
| Sep 16, 2025 | $44.71 | $44.34 | $0.37 | 143,769.0 | +0.70% |
| Sep 15, 2025 | $44.32 | $43.86 | $0.46 | 127,181.0 | +0.84% |
| Sep 12, 2025 | $44.08 | $43.80 | $0.28 | 122,039.0 | -0.20% |
| Sep 11, 2025 | $43.99 | $43.40 | $0.59 | 118,135.0 | +1.74% |
| Sep 10, 2025 | $43.34 | $42.98 | $0.3599 | 134,919.0 | +1.05% |
| Sep 09, 2025 | $42.90 | $42.63 | $0.27 | 92,239.0 | +0.19% |
| Sep 08, 2025 | $42.85 | $42.53 | $0.3226 | 94,678.0 | +0.19% |
| Sep 05, 2025 | $43.43 | $42.34 | $1.09 | 96,511.0 | +1.04% |
| Sep 04, 2025 | $42.16 | $41.78 | $0.378 | 91,566.0 | +0.55% |
| Sep 03, 2025 | $42.02 | $41.68 | $0.3442 | 152,981.0 | +0.96% |
| Sep 02, 2025 | $41.52 | $41.02 | $0.50 | 149,702.0 | -0.43% |
| Aug 29, 2025 | $41.97 | $41.58 | $0.3913 | 72,309.0 | -1.09% |
| Aug 28, 2025 | $42.18 | $41.88 | $0.2999 | 73,724.0 | +0.43% |
| Aug 27, 2025 | $41.98 | $41.58 | $0.40 | 108,426.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $45.31 | $41.02 | $4.29 | 2,541,047.0 | +5.90% |
| 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% |
0.46%
Cap:
|
Volume (24h):