Get the Stockscreener App
42.14
0.55%
0.23
After Hours:
42.14
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 04, 2025, is $42.14.
- Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $42.67, occurred on August 12, 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 53.12% to $42.14 now.
- The 52-week high stock price for FRDM is $42.67, representing a 1.26% increase from the current share price, occurred on August 12, 2025.
- The 52-week low stock price for FRDM is $30.68, indicating a -27.20% 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 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% |
| Aug 26, 2025 | $42.08 | $41.77 | $0.3099 | 100,833.0 | -0.02% |
| Aug 25, 2025 | $42.28 | $41.98 | $0.30 | 94,608.0 | -0.43% |
| Aug 22, 2025 | $42.26 | $41.41 | $0.8449 | 201,096.0 | +1.64% |
| Aug 21, 2025 | $41.78 | $41.43 | $0.3499 | 341,156.0 | -0.53% |
| Aug 20, 2025 | $41.87 | $41.47 | $0.3976 | 92,812.0 | -0.38% |
| Aug 19, 2025 | $42.25 | $41.81 | $0.4399 | 109,446.0 | -1.02% |
| Aug 18, 2025 | $42.49 | $42.12 | $0.37 | 88,042.0 | +0.33% |
| Aug 15, 2025 | $42.35 | $42.07 | $0.28 | 107,829.0 | +0.05% |
| Aug 14, 2025 | $42.23 | $41.87 | $0.3637 | 109,076.0 | -0.92% |
| Aug 13, 2025 | $42.61 | $42.42 | $0.1884 | 261,495.0 | +0.52% |
| Aug 12, 2025 | $42.67 | $41.87 | $0.80 | 184,300.0 | +1.63% |
| Aug 11, 2025 | $41.81 | $41.60 | $0.2086 | 104,329.0 | -0.55% |
| Aug 08, 2025 | $41.85 | $41.36 | $0.49 | 69,394.0 | +0.72% |
| Aug 07, 2025 | $41.59 | $40.50 | $1.09 | 76,728.0 | +1.44% |
| Aug 06, 2025 | $41.00 | $40.60 | $0.3951 | 75,682.0 | +0.64% |
| Aug 05, 2025 | $40.82 | $40.51 | $0.3063 | 98,813.0 | -0.12% |
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 | $42.16 | $41.02 | $1.14 | 485,802.0 | +1.08% |
| 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% |
0.74%
Cap:
|
Volume (24h):