FRDM(FRDM)
FRDM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $66.59 | $66.59 | $64.59 | $65.11 | 348,738 |
| 7/30/2026 | $62.75 | $64.78 | $62.47 | $64.68 | 326,900 |
| 7/29/2026 | $61.37 | $63.12 | $60.89 | $61.25 | 420,000 |
| 7/28/2026 | $63.00 | $63.38 | $61.94 | $62.76 | 650,256 |
| 7/27/2026 | $65.84 | $65.87 | $63.93 | $64.65 | 221,322 |
| 7/24/2026 | $66.00 | $66.75 | $64.38 | $64.68 | 293,800 |
| 7/23/2026 | $66.32 | $67.01 | $65.77 | $66.34 | 140,863 |
| 7/22/2026 | $66.50 | $67.35 | $66.30 | $67.14 | 232,300 |
| 7/21/2026 | $66.37 | $68.32 | $66.00 | $66.85 | 496,059 |
| 7/20/2026 | $65.15 | $65.57 | $64.21 | $64.47 | 401,700 |
| 7/17/2026 | $64.18 | $65.67 | $63.03 | $64.78 | 447,031 |
| 7/16/2026 | $65.84 | $66.15 | $65.02 | $65.31 | 259,600 |
| 7/15/2026 | $68.38 | $68.44 | $66.25 | $67.32 | 294,500 |
| 7/14/2026 | $67.44 | $68.22 | $67.16 | $68.05 | 200,200 |
| 7/13/2026 | $68.25 | $68.25 | $66.08 | $66.20 | 311,805 |
| 7/10/2026 | $69.61 | $70.22 | $68.53 | $69.76 | 185,100 |
| 7/9/2026 | $69.70 | $70.16 | $69.19 | $69.77 | 312,829 |
| 7/8/2026 | $67.58 | $68.76 | $67.20 | $68.54 | 274,191 |
| 7/7/2026 | $69.54 | $69.54 | $68.00 | $68.64 | 173,348 |
| 7/6/2026 | $70.49 | $71.43 | $70.49 | $71.09 | 254,854 |
| 7/2/2026 | $70.06 | $70.63 | $67.44 | $68.44 | 573,227 |
| 7/1/2026 | $71.40 | $71.40 | $69.66 | $69.78 | 397,916 |
| 6/30/2026 | $72.06 | $74.32 | $71.83 | $72.90 | 268,600 |
| 6/29/2026 | $71.43 | $71.86 | $69.75 | $71.68 | 235,306 |
| 6/26/2026 | $71.30 | $72.90 | $70.63 | $72.10 | 285,100 |
| 6/25/2026 | $73.85 | $75.31 | $72.43 | $73.45 | 600,849 |
| 6/24/2026 | $71.53 | $72.27 | $70.68 | $71.71 | 259,735 |
| 6/23/2026 | $71.31 | $73.95 | $71.00 | $71.41 | 414,500 |
| 6/22/2026 | $76.31 | $76.90 | $76.01 | $76.19 | 363,740 |
| 6/18/2026 | $75.00 | $76.31 | $74.00 | $76.09 | 426,700 |
| 6/17/2026 | $74.22 | $74.92 | $73.03 | $73.26 | 185,200 |
| 6/16/2026 | $74.30 | $74.40 | $72.54 | $72.87 | 207,824 |
| 6/15/2026 | $74.31 | $74.39 | $73.65 | $74.03 | 313,800 |
| 6/12/2026 | $71.36 | $71.88 | $70.57 | $71.54 | 385,764 |
| 6/11/2026 | $68.19 | $71.45 | $68.19 | $71.19 | 702,705 |
| 6/10/2026 | $67.64 | $69.02 | $67.11 | $67.17 | 256,800 |
| 6/9/2026 | $70.46 | $70.84 | $67.00 | $69.15 | 381,598 |
| 6/8/2026 | $68.65 | $68.96 | $67.77 | $68.17 | 430,877 |
| 6/5/2026 | $69.78 | $69.83 | $66.54 | $66.74 | 582,513 |
| 6/4/2026 | $72.71 | $72.85 | $71.40 | $72.68 | 249,300 |
| 6/3/2026 | $74.80 | $74.80 | $73.06 | $73.83 | 354,900 |
| 6/2/2026 | $74.63 | $74.86 | $73.73 | $74.80 | 606,242 |
| 6/1/2026 | $73.45 | $74.50 | $72.59 | $74.17 | 396,806 |
| 5/29/2026 | $73.12 | $73.12 | $72.25 | $72.52 | 284,272 |
| 5/28/2026 | $71.85 | $72.97 | $71.23 | $72.80 | 755,259 |
| 5/27/2026 | $73.10 | $73.10 | $71.48 | $72.23 | 394,739 |
| 5/26/2026 | $71.15 | $71.64 | $69.25 | $71.48 | 398,192 |
| 5/22/2026 | $68.00 | $68.17 | $67.52 | $67.52 | 270,200 |
| 5/21/2026 | $66.99 | $68.24 | $66.80 | $67.98 | 215,800 |
| 5/20/2026 | $65.15 | $66.80 | $65.07 | $66.67 | 328,710 |
| 5/19/2026 | $64.75 | $65.58 | $63.59 | $64.87 | 339,619 |
| 5/18/2026 | $66.01 | $66.85 | $65.18 | $65.94 | 335,529 |
| 5/15/2026 | $66.11 | $66.11 | $65.10 | $65.61 | 332,602 |
| 5/14/2026 | $67.35 | $68.43 | $67.34 | $68.15 | 313,608 |
| 5/13/2026 | $67.28 | $68.39 | $67.07 | $67.84 | 582,254 |
| 5/12/2026 | $68.04 | $68.04 | $65.60 | $66.62 | 678,041 |
| 5/11/2026 | $69.66 | $69.66 | $68.72 | $69.11 | 305,026 |
| 5/8/2026 | $68.13 | $68.89 | $67.46 | $68.87 | 443,409 |
| 5/7/2026 | $68.34 | $68.34 | $66.92 | $67.11 | 223,764 |
| 5/6/2026 | $66.83 | $68.10 | $66.56 | $68.07 | 380,600 |
| 5/5/2026 | $64.02 | $65.14 | $63.92 | $64.88 | 465,500 |
| 5/4/2026 | $63.84 | $64.00 | $62.55 | $63.07 | 332,300 |