Get the Stockscreener App
67.44
1.21%
-0.825
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 October 13, 2026, is $67.44.
- Alpha Architect Freedom 100 Emerging Markets Etf all-time high stock price is $76.90, occurred on June 22, 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 145.04% to $67.44 now.
- The 52-week high stock price for FRDM is $76.90, representing a 14.04% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for FRDM is $44.10, indicating a -34.60% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Alpha Architect Freedom 100 Emerging Markets Etf (FRDM) stock in the beginning of 2025 was $32.77. The stock closed the year at $51.27, a gain of over 56.45% for the year.
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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $67.50 | $66.54 | $0.9623 | 336,174.0 | -1.21% |
| Oct 12, 2026 | $69.16 | $68.13 | $1.03 | 248,340.0 | -1.33% |
| Oct 09, 2026 | $69.36 | $68.89 | $0.47 | 320,938.0 | +0.60% |
| Oct 08, 2026 | $69.63 | $68.35 | $1.28 | 233,537.0 | -2.09% |
| Oct 07, 2026 | $70.47 | $69.69 | $0.78 | 243,574.0 | -1.72% |
| Oct 06, 2026 | $72.72 | $71.44 | $1.28 | 306,095.0 | -0.97% |
| Oct 05, 2026 | $72.38 | $71.70 | $0.6877 | 691,956.0 | +1.49% |
| Oct 02, 2026 | $71.21 | $70.39 | $0.82 | 280,390.0 | +1.59% |
| Oct 01, 2026 | $70.13 | $69.01 | $1.12 | 240,719.0 | +0.04% |
| Sep 30, 2026 | $70.77 | $69.88 | $0.895 | 227,502.0 | -1.14% |
| Sep 29, 2026 | $70.88 | $70.03 | $0.8499 | 358,650.0 | +0.27% |
| Sep 28, 2026 | $71.25 | $69.72 | $1.53 | 467,511.0 | -2.19% |
| Sep 25, 2026 | $72.32 | $71.38 | $0.9357 | 326,090.0 | +1.46% |
| Sep 24, 2026 | $71.77 | $70.77 | $1.00 | 406,051.0 | -0.88% |
| Sep 23, 2026 | $72.61 | $71.51 | $1.10 | 333,309.0 | -2.39% |
| Sep 22, 2026 | $73.61 | $72.21 | $1.40 | 394,806.0 | +0.99% |
| Sep 21, 2026 | $72.86 | $71.54 | $1.32 | 328,085.0 | +3.54% |
| Sep 18, 2026 | $70.30 | $69.56 | $0.74 | 267,466.0 | +0.30% |
| Sep 17, 2026 | $70.29 | $69.53 | $0.7549 | 265,083.0 | +2.28% |
| Sep 16, 2026 | $69.66 | $67.99 | $1.67 | 249,543.0 | +0.06% |
| Sep 15, 2026 | $68.86 | $68.13 | $0.73 | 208,842.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $72.72 | $66.54 | $6.18 | 2,901,723.0 | -3.61% |
| Sep, 2026 | $73.61 | $67.80 | $5.81 | 6,157,480.0 | +1.75% |
| Aug, 2026 | $69.71 | $64.39 | $5.32 | 4,782,471.0 | +5.91% |
| Jul, 2026 | $71.43 | $60.89 | $10.54 | 7,161,935.0 | -10.95% |
| Jun, 2026 | $76.90 | $66.54 | $10.36 | 7,895,864.0 | +0.52% |
| May, 2026 | $73.12 | $61.75 | $11.37 | 7,619,347.0 | +15.06% |
| Apr, 2026 | $63.73 | $53.50 | $10.23 | 6,462,511.0 | +15.33% |
| Mar, 2026 | $61.65 | $51.99 | $9.65 | 11,267,663.0 | -13.01% |
| Feb, 2026 | $63.72 | $57.22 | $6.50 | 11,141,760.0 | +8.57% |
| Jan, 2026 | $60.30 | $52.13 | $8.17 | 12,591,332.0 | +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% |
0.20%
0.02%
Cap:
|
Volume (24h):