Get the Stockscreener App
38.86
0.15%
-0.06
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 June 06, 2025, is $38.86.
- Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $39.10, occurred on June 05, 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 41.21% to $38.86 now.
- The 52-week high stock price for FRDM is $39.10, representing a 0.62% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for FRDM is $30.68, indicating a -21.05% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $38.96 | $38.71 | $0.2495 | 254,824.0 | -0.15% |
| Jun 05, 2025 | $39.10 | $38.82 | $0.28 | 192,181.0 | +0.78% |
| Jun 04, 2025 | $38.82 | $38.36 | $0.46 | 130,397.0 | +0.81% |
| Jun 03, 2025 | $38.42 | $38.05 | $0.371 | 270,756.0 | +0.03% |
| Jun 02, 2025 | $38.54 | $37.96 | $0.58 | 81,122.0 | +1.27% |
| May 30, 2025 | $38.32 | $37.63 | $0.6876 | 197,466.0 | -1.48% |
| May 29, 2025 | $38.62 | $38.33 | $0.2884 | 142,770.0 | -0.23% |
| May 28, 2025 | $38.67 | $38.42 | $0.246 | 397,253.0 | -0.26% |
| May 27, 2025 | $38.65 | $38.34 | $0.31 | 180,274.0 | +0.70% |
| May 23, 2025 | $38.34 | $37.83 | $0.5106 | 175,641.0 | +0.34% |
| May 22, 2025 | $38.32 | $38.05 | $0.27 | 116,315.0 | -0.03% |
| May 21, 2025 | $38.66 | $38.19 | $0.47 | 121,735.0 | -0.51% |
| May 20, 2025 | $38.45 | $38.23 | $0.2225 | 96,302.0 | -0.35% |
| May 19, 2025 | $38.53 | $38.05 | $0.48 | 130,117.0 | +0.47% |
| May 16, 2025 | $38.53 | $38.13 | $0.40 | 54,700.0 | -0.78% |
| May 15, 2025 | $38.75 | $38.42 | $0.3329 | 123,501.0 | +0.23% |
| May 14, 2025 | $38.65 | $38.45 | $0.1999 | 83,996.0 | +0.89% |
| May 13, 2025 | $38.36 | $37.38 | $0.98 | 113,992.0 | +0.79% |
| May 12, 2025 | $38.00 | $37.73 | $0.2701 | 283,760.0 | +1.15% |
| May 09, 2025 | $37.72 | $37.40 | $0.3199 | 54,383.0 | +0.94% |
| May 08, 2025 | $37.34 | $36.98 | $0.3581 | 70,615.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $39.10 | $37.96 | $1.14 | 1,184,104.0 | +2.75% |
| 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% |
0.99%
Cap:
|
Volume (24h):