Indicators

Freedom 100 Emerging Markets ETF (NY: FRDM )

32.95 -0.49 (-1.47%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.78	33.17	32.55	33.01	55,161	-0.10(-0.30%)
Feb 25, 2022	32.63	33.11	32.66	33.11	28,703	+0.81(+2.51%)
Feb 24, 2022	32.00	32.83	31.20	32.30	49,816	-0.74(-2.24%)
Feb 23, 2022	33.58	33.58	33.00	33.04	21,553	-0.33(-0.99%)
Feb 22, 2022	33.48	33.59	33.13	33.37	20,687	-0.28(-0.82%)
Feb 18, 2022				33.65	0	-0.23(-0.69%)
Feb 17, 2022	34.29	34.29	33.88	33.88	11,005	-0.70(-2.04%)
Feb 16, 2022	34.41	34.66	34.21	34.59	36,291	+0.23(+0.65%)
Feb 15, 2022	34.14	34.36	34.03	34.36	13,822	+0.76(+2.26%)
Feb 14, 2022	33.79	33.79	33.33	33.60	20,378	-0.23(-0.68%)
Feb 11, 2022	34.22	34.39	33.61	33.83	24,056	-0.34(-1.00%)
Feb 10, 2022	33.95	34.56	33.95	34.17	139,242	+0.03(+0.09%)
Feb 09, 2022	34.00	34.29	33.90	34.14	14,089	+0.48(+1.43%)
Feb 08, 2022	33.29	33.71	32.96	33.66	54,755	+0.33(+1.00%)
Feb 07, 2022	33.09	33.58	33.02	33.33	23,061	+0.32(+0.96%)
Feb 04, 2022	33.12	33.24	33.01	33.01	13,997	-0.04(-0.12%)
Feb 03, 2022	33.39		33.05	33.05	12,703	-0.66(-1.96%)
Feb 02, 2022	33.98	33.98	33.50	33.71	19,403	+0.06(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.