FRDM Stock Prices

Data as of Nov 9, 2026

Last

61.72

Change

+2.74

Open

60.45

Previous

58.98

High

62.03

Low

60.36

Bid

-

Ask

-

Volume

326,106

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

26.7%

Hist Vol

31.2%

Opt Volume

51

Open Int

239

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	60.45	62.03	60.36	61.72	+2.74	326,106	51	0.267	0.312
Nov 6, 2026	58.97	59.66	58.79	58.98	+1.16	524,238	0	0.000	0.308
Nov 5, 2026	61.10	61.17	57.60	57.82	-4.34	635,005	71	0.000	0.308
Nov 4, 2026	62.84	63.05	61.68	62.16	+0.36	296,633	0	0.000	0.299
Nov 3, 2026	61.81	62.46	61.60	61.80	-0.15	637,431	7	0.301	0.301
Nov 2, 2026	62.66	63.48	61.84	61.95	-0.06	242,935	13	0.000	0.302
Oct 30, 2026	62.74	62.75	61.37	62.01	-2.54	317,856	1	0.000	0.302
Oct 29, 2026	64.49	64.89	64.03	64.55	-1.17	173,355	0	0.000	0.299
Oct 28, 2026	65.38	65.92	65.11	65.72	+1.46	186,537	0	0.000	0.299
Oct 27, 2026	64.32	64.55	63.72	64.26	+1.07	166,206	17	0.000	0.298
Oct 26, 2026	63.19	63.48	62.11	63.19	-0.45	267,264	3	0.187	0.298
Oct 23, 2026	63.27	63.87	63.20	63.64	+0.47	316,924	2	0.000	0.297
Oct 22, 2026	64.03	64.52	62.89	63.17	-2.44	362,933	1	0.060	0.297
Oct 21, 2026	65.88	65.97	65.23	65.61	+0.79	257,387	3	0.187	0.295
Oct 20, 2026	64.15	65.23	63.93	64.82	+0.27	177,369	0	0.000	0.295
Oct 19, 2026	64.92	65.65	64.55	64.55	+0.66	217,904	17	0.404	0.295
Oct 16, 2026	65.14	65.14	63.73	63.89	-1.29	252,009	2	0.000	0.295
Oct 15, 2026	64.34	65.18	63.70	65.18	-0.73	281,160	23	0.265	0.294
Oct 14, 2026	66.45	66.61	65.59	65.91	-1.53	316,859	2	0.000	0.295
Oct 13, 2026	67.08	67.51	66.54	67.44	-0.83	336,147	0	0.000	0.294
Oct 12, 2026	69.16	69.16	68.13	68.26	-0.92	237,483	1	0.000	0.295
Oct 9, 2026	69.36	69.36	68.89	69.18	+0.42	308,521	1	0.000	0.296
Oct 8, 2026	69.36	69.63	68.35	68.77	-1.47	232,917	0	0.000	0.297
Oct 7, 2026	70.17	70.47	69.69	70.23	-1.23	243,493	2	0.261	0.296
Oct 6, 2026	72.72	72.72	71.44	71.46	-0.70	305,932	5	0.000	0.295
Oct 5, 2026	71.91	72.38	71.70	72.16	+1.06	691,953	2	0.000	0.295
Oct 2, 2026	71.05	71.21	70.39	71.10	+0.00	280,388	0	0.000	0.295
Oct 1, 2026	70.11	70.13	69.01	69.99	+0.03	240,718	4	0.202	0.294
Sep 30, 2026	70.77	70.77	69.88	69.96	-0.81	227,489	5	0.000	0.294
Sep 29, 2026	70.87	70.88	70.03	70.77	+0.19	358,649	1	0.000	0.294
Sep 28, 2026	70.91	71.25	69.72	70.58	-1.58	467,473	3	0.000	0.295
Sep 25, 2026	71.90	72.32	71.38	72.16	+1.04	325,669	2	0.228	0.293
Sep 24, 2026	71.45	71.77	70.77	71.12	-0.63	406,051	0	0.000	0.293
Sep 23, 2026	72.61	72.61	71.51	71.75	-1.76	333,285	1	0.000	0.294
Sep 22, 2026	72.70	73.61	72.21	73.51	+0.72	394,759	1	0.000	0.292
Sep 21, 2026	71.80	72.87	71.54	72.79	+2.49	327,095	46	0.204	0.292
Sep 18, 2026	70.23	70.30	69.56	70.30	+0.21	267,467	4	0.300	0.291
Sep 17, 2026	69.81	70.29	69.54	70.09	+1.56	265,025	10	0.286	0.291
Sep 16, 2026	69.40	69.66	67.99	68.53	+0.04	249,538	2	0.000	0.290
Sep 15, 2026	68.82	68.86	68.13	68.49	+0.14	208,843	0	0.000	0.290
Sep 14, 2026	68.58	68.83	67.80	68.35	-2.48	244,104	0	0.000	0.290
Sep 11, 2026	71.17	71.17	70.57	70.83	+0.78	321,093	1	0.267	0.287
Sep 10, 2026	70.47	70.63	69.93	70.05	-1.66	325,551	1	0.417	0.288
Sep 9, 2026	71.88	72.35	71.45	71.71	-0.46	198,288	1	0.305	0.287
Sep 8, 2026	71.95	72.86	71.95	72.17	+0.00	237,984	43	0.311	0.287
Sep 4, 2026	70.02	71.20	69.86	71.16	+1.51	173,060	16	0.198	0.286
Sep 3, 2026	69.37	69.71	68.67	69.65	+0.48	200,783	1	0.000	0.285
Sep 2, 2026	68.76	69.17	68.33	69.17	+0.39	297,854	1	0.198	0.285
Sep 1, 2026	68.87	69.36	68.26	68.78	+0.02	325,220	25	0.237	0.285
Aug 31, 2026	69.09	69.10	68.42	68.76	+0.16	346,927	0	0.000	0.286
Aug 28, 2026	69.36	69.54	68.33	68.60	-0.62	276,172	5	0.000	0.286
Aug 27, 2026	69.35	69.38	68.82	69.22	+0.12	229,160	5	0.000	0.286
Aug 26, 2026	69.39	69.47	68.97	69.10	-0.04	264,333	0	0.000	0.286
Aug 25, 2026	68.99	69.25	68.43	69.14	+1.15	169,261	25	0.285	0.286
Aug 24, 2026	68.16	68.20	67.28	67.99	-0.72	162,549	1	0.000	0.286
Aug 21, 2026	68.96	69.14	68.56	68.71	+0.82	254,998	6	0.294	0.286
Aug 20, 2026	67.22	68.21	67.17	67.89	+0.50	258,382	1	0.000	0.286
Aug 19, 2026	67.93	68.59	67.03	67.39	+1.01	270,530	1	0.298	0.286
Aug 18, 2026	67.64	67.64	66.19	66.38	-2.67	231,393	2	0.000	0.286
Aug 17, 2026	68.73	69.71	68.72	69.05	+0.64	146,028	0	0.000	0.283
Aug 14, 2026	69.21	69.22	68.08	68.41	-0.04	122,916	7	0.000	0.282
Aug 13, 2026	68.36	68.98	68.23	68.45	+0.42	294,829	0	0.000	0.283
Aug 12, 2026	68.00	68.59	67.91	68.03	+1.46	194,157	22	0.000	0.283
Aug 11, 2026	66.41	67.31	66.31	66.57	+0.40	195,959	4	0.000	0.282
Aug 10, 2026	66.11	66.66	66.08	66.17	-0.50	152,601	0	0.000	0.282

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.