Freedom 100 Emerging Markets ETF (FRDM) Historical Stock Data
49.01 ↑0.23 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRDM is down -0.13% a day on average. There have been 13 days where Freedom 100 Emerging Markets ETF closed green and 17 days where FRDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 49.21 | 49.01 | ↓$0.20 (-0.41%) | 48.90 | 49.29 | 155.38K |
| 2025-12-05 | 49.20 | 48.78 | ↓$0.42 (-0.85%) | 48.70 | 49.37 | 194.36K |
| 2025-12-04 | 48.87 | 48.76 | ↓$0.11 (-0.24%) | 48.65 | 48.87 | 106.77K |
| 2025-12-03 | 48.85 | 48.73 | ↓$0.12 (-0.25%) | 48.43 | 48.85 | 144.87K |
| 2025-12-02 | 48.54 | 48.53 | ↓$0.01 (-0.02%) | 48.18 | 48.59 | 174.02K |
| 2025-12-01 | 48.10 | 48.05 | ↓$0.05 (-0.10%) | 47.91 | 48.17 | 144.46K |
| 2025-11-28 | 48.09 | 48.11 | ↑$0.02 (0.05%) | 47.80 | 48.15 | 42.38K |
| 2025-11-26 | 47.76 | 48.00 | ↑$0.24 (0.50%) | 47.46 | 48.07 | 173.92K |
| 2025-11-25 | 46.73 | 47.18 | ↑$0.45 (0.96%) | 46.29 | 47.19 | 133.23K |
| 2025-11-24 | 46.46 | 46.85 | ↑$0.39 (0.84%) | 46.36 | 46.88 | 272.39K |
| 2025-11-21 | 46.07 | 46.31 | ↑$0.24 (0.52%) | 45.41 | 46.48 | 170.49K |
| 2025-11-20 | 47.82 | 46.12 | ↓$1.70 (-3.55%) | 46.06 | 47.82 | 307.87K |
| 2025-11-19 | 46.98 | 46.93 | ↓$0.05 (-0.12%) | 46.66 | 47.32 | 87.54K |
| 2025-11-18 | 46.98 | 46.87 | ↓$0.11 (-0.23%) | 46.60 | 47.13 | 179.98K |
| 2025-11-17 | 47.60 | 47.34 | ↓$0.26 (-0.55%) | 47.10 | 48.04 | 170.61K |
| 2025-11-14 | 47.01 | 47.59 | ↑$0.58 (1.22%) | 47.00 | 47.82 | 133.24K |
| 2025-11-13 | 48.69 | 47.71 | ↓$0.98 (-2.01%) | 47.58 | 48.69 | 189.60K |
| 2025-11-12 | 48.70 | 48.53 | ↓$0.17 (-0.35%) | 48.34 | 48.70 | 202.39K |
| 2025-11-11 | 48.48 | 48.34 | ↓$0.14 (-0.29%) | 48.04 | 48.48 | 166.41K |
| 2025-11-10 | 48.06 | 48.25 | ↑$0.19 (0.40%) | 47.90 | 48.26 | 135.04K |
| 2025-11-07 | 47.10 | 47.38 | ↑$0.28 (0.59%) | 46.65 | 47.38 | 234.79K |
| 2025-11-06 | 47.81 | 47.50 | ↓$0.31 (-0.65%) | 47.34 | 47.96 | 170.41K |
| 2025-11-05 | 47.69 | 48.21 | ↑$0.52 (1.09%) | 47.50 | 48.30 | 117.59K |
| 2025-11-04 | 48.30 | 47.49 | ↓$0.81 (-1.68%) | 47.39 | 48.30 | 374.68K |
| 2025-11-03 | 49.00 | 49.20 | ↑$0.20 (0.41%) | 48.76 | 49.23 | 220.59K |
| 2025-10-31 | 48.14 | 48.28 | ↑$0.14 (0.29%) | 48.04 | 48.39 | 285.95K |
| 2025-10-30 | 47.96 | 48.11 | ↑$0.15 (0.31%) | 47.81 | 48.29 | 162.19K |
| 2025-10-29 | 48.45 | 48.39 | ↓$0.06 (-0.12%) | 48.07 | 48.60 | 181.49K |
| 2025-10-28 | 47.72 | 47.95 | ↑$0.23 (0.48%) | 47.49 | 48.01 | 121.01K |
| 2025-10-27 | 47.81 | 47.69 | ↓$0.12 (-0.25%) | 47.38 | 47.81 | 170.48K |
Create an account or log in to view more rows.
$FRDM Bullish AF ??
$FRDM back to business
$FRDM Take it Bears !
$FRDM yeah we're going green today
$FRDM all in
$FRDM holding unfortunately lol
$FRDM choo choo
$FRDM more calls coming in
$FRDM just bought a half position.
$FRDM the best advice has been no stop losses. Would have cost a fortune!!!