Freenome Stock Price History
NASDAQ: FRNMHealth CareMedical SpecialitiesUSD
15.78-0.03 (-0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRNM price history at a glance
The price history for Freenome (FRNM) on this page begins on June 10, 2024, when the stock closed at $10.07; it most recently closed at $15.78 on October 5, 2026. The highest price in this record is $17.50, reached on September 21, 2026; the latest close is 9.8% below that peak. Over roughly 2 years the share price changed +56.7%, a 21.4% compound annual price return (excluding dividends).
In the last 12 months alone, FRNM has gained 48.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $17.50
- Date of high
- Sep 21, 2026
- Low since 2024
- $9.95
- Date of low
- Jul 13, 2026
- 52-week high
- $17.50
- 52-week low
- $9.95
- Last close
- $15.78
FRNM returns
1 week
-3.31%
1 month
+0.19%
3 months
+46.11%
6 months
+43.98%
Year to date
+21.11%
1 year
+48.87%
FRNM price return, excluding dividends.
FRNM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.78 | +21.38% |
| 2025 | 13.00 | +27.70% |
| 2024* | 10.18 | +1.09% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
FRNM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.77 | 16.35 | 15.48 | 15.78 | -0.19% | |
| 15.85 | 16.18 | 15.18 | 15.81 | -1.37% | |
| 16.20 | 16.62 | 15.80 | 16.03 | -2.02% | |
| 16.82 | 17.30 | 16.11 | 16.36 | -2.79% | |
| 16.28 | 17.12 | 15.90 | 16.83 | +3.12% | |
| 15.75 | 16.35 | 15.49 | 16.32 | +4.35% | |
| 15.78 | 16.40 | 15.60 | 15.64 | -0.70% | |
| 15.88 | 16.26 | 15.58 | 15.75 | -1.07% | |
| 16.22 | 16.54 | 15.41 | 15.92 | -1.67% | |
| 15.99 | 16.42 | 15.66 | 16.19 | +1.25% | |
| 15.95 | 16.23 | 15.37 | 15.99 | -0.12% | |
| 15.57 | 16.17 | 15.28 | 16.01 | +1.97% | |
| 16.44 | 16.45 | 15.39 | 15.70 | -4.59% | |
| 16.65 | 16.86 | 16.00 | 16.46 | -0.87% | |
| 17.19 | 17.50 | 16.60 | 16.60 | -2.98% | |
| 16.35 | 17.26 | 16.27 | 17.11 | +5.03% | |
| 14.84 | 16.44 | 14.84 | 16.29 | +10.59% | |
| 14.73 | 15.10 | 14.63 | 14.73 | +0.61% | |
| 14.96 | 15.53 | 14.25 | 14.64 | -2.14% | |
| 14.38 | 15.00 | 14.25 | 14.96 | +4.11% | |
| 14.85 | 15.14 | 14.37 | 14.37 | -2.84% | |
| 15.64 | 15.68 | 14.77 | 14.79 | -6.10% | |
| 15.96 | 16.10 | 15.52 | 15.75 | -1.50% | |
| 16.74 | 16.74 | 15.79 | 15.99 | -1.96% | |
| 16.40 | 17.18 | 16.06 | 16.31 | -3.49% | |
| 15.87 | 17.15 | 15.71 | 16.90 | +5.96% | |
| 15.24 | 16.03 | 15.01 | 15.95 | +4.59% | |
| 14.80 | 15.48 | 14.67 | 15.25 | +3.11% | |
| 14.63 | 14.81 | 14.28 | 14.79 | 0.00% | |
| 14.03 | 15.09 | 13.81 | 14.79 | +6.10% | |
| 14.09 | 14.34 | 13.76 | 13.94 | -1.06% | |
| 13.98 | 14.30 | 13.96 | 14.09 | +0.71% | |
| 13.76 | 14.18 | 13.69 | 13.99 | +1.52% | |
| 13.69 | 13.88 | 13.35 | 13.78 | -0.22% | |
| 13.33 | 14.13 | 13.33 | 13.81 | +2.22% | |
| 13.63 | 13.90 | 13.41 | 13.51 | -0.88% | |
| 13.14 | 13.99 | 13.14 | 13.63 | +1.34% | |
| 12.92 | 13.67 | 12.76 | 13.45 | +3.46% | |
| 11.50 | 13.17 | 11.49 | 13.00 | +12.46% | |
| 11.70 | 11.95 | 11.43 | 11.56 | -0.43% | |
| 11.73 | 11.89 | 11.40 | 11.61 | +0.52% | |
| 12.00 | 12.04 | 11.43 | 11.55 | -3.75% | |
| 11.72 | 12.30 | 11.52 | 12.00 | +3.27% | |
| 11.15 | 11.95 | 11.04 | 11.62 | +4.22% | |
| 10.90 | 11.29 | 10.90 | 11.15 | +2.20% | |
| 11.10 | 11.40 | 10.85 | 10.91 | 0.00% | |
| 10.83 | 11.36 | 10.76 | 10.91 | 0.00% | |
| 11.20 | 11.43 | 10.71 | 10.91 | -0.91% | |
| 11.15 | 11.52 | 10.86 | 11.01 | -1.26% | |
| 10.50 | 11.48 | 10.50 | 11.15 | +11.61% | |
| 10.14 | 10.43 | 9.98 | 9.99 | -0.70% | |
| 10.82 | 10.84 | 9.97 | 10.06 | -6.59% | |
| 11.34 | 11.76 | 10.37 | 10.77 | -5.36% | |
| 11.81 | 11.81 | 10.64 | 11.38 | +1.25% | |
| 12.23 | 12.28 | 10.60 | 11.24 | -7.87% | |
| 13.06 | 13.53 | 11.80 | 12.20 | -7.15% | |
| 13.00 | 14.26 | 12.25 | 13.14 | +1.00% | |
| 11.69 | 14.22 | 11.48 | 13.01 | +8.87% | |
| 12.02 | 12.46 | 11.94 | 11.95 | +0.42% | |
| 11.91 | 12.18 | 11.88 | 11.90 | -0.83% | |
| 12.03 | 12.24 | 11.83 | 12.00 | +1.10% | |
| 11.90 | 12.03 | 11.81 | 11.87 | +0.17% | |
| 11.08 | 12.25 | 11.02 | 11.85 | +7.92% | |
| 10.60 | 11.10 | 9.95 | 10.98 | +1.67% | |
| 10.82 | 10.84 | 10.74 | 10.80 | -0.92% | |
| 11.28 | 11.37 | 10.71 | 10.90 | -4.39% | |
| 11.40 | 11.65 | 11.31 | 11.40 | -0.87% | |
| 10.85 | 11.74 | 10.60 | 11.50 | +6.19% | |
| 10.92 | 10.95 | 10.81 | 10.83 | -1.55% | |
| 10.89 | 11.05 | 10.84 | 11.00 | +1.29% | |
| 10.85 | 10.92 | 10.84 | 10.86 | -0.18% | |
| 10.86 | 10.93 | 10.85 | 10.88 | -0.37% | |
| 10.91 | 11.08 | 10.89 | 10.92 | -0.09% | |
| 10.86 | 10.99 | 10.86 | 10.93 | -0.27% | |
| 11.02 | 11.40 | 10.88 | 10.96 | -0.54% | |
| 11.09 | 11.09 | 10.92 | 11.02 | +1.01% | |
| 11.00 | 11.00 | 10.88 | 10.91 | -0.91% | |
| 11.23 | 11.40 | 10.92 | 11.01 | -0.72% | |
| 11.25 | 11.36 | 11.07 | 11.09 | -0.63% | |
| 11.50 | 11.50 | 11.15 | 11.16 | -0.36% | |
| 11.22 | 11.25 | 11.16 | 11.20 | -0.09% | |
| 11.38 | 11.68 | 11.21 | 11.21 | -1.67% | |
| 11.43 | 11.43 | 11.12 | 11.40 | +1.15% | |
| 11.39 | 11.58 | 11.22 | 11.27 | +0.27% | |
| 11.17 | 11.34 | 11.12 | 11.24 | +0.90% | |
| 11.15 | 11.30 | 11.07 | 11.14 | -0.09% | |
| 11.23 | 11.26 | 11.12 | 11.15 | +0.36% | |
| 11.16 | 11.28 | 11.03 | 11.11 | -1.07% | |
| 11.06 | 11.30 | 11.06 | 11.23 | +0.74% | |
| 11.06 | 11.22 | 11.01 | 11.15 | +0.60% | |
| 11.24 | 11.25 | 11.04 | 11.08 | -0.09% | |
| 11.22 | 11.40 | 11.01 | 11.09 | -0.45% | |
| 11.19 | 11.43 | 11.14 | 11.14 | -0.71% | |
| 11.30 | 11.42 | 11.17 | 11.22 | +0.09% | |
| 11.13 | 11.30 | 11.13 | 11.21 | +0.45% | |
| 11.25 | 11.25 | 11.13 | 11.16 | -0.09% | |
| 11.23 | 11.35 | 11.15 | 11.17 | -0.27% | |
| 11.20 | 11.35 | 11.17 | 11.20 | +0.09% | |
| 11.21 | 11.35 | 11.19 | 11.19 | +0.45% | |
| 11.20 | 11.20 | 11.07 | 11.14 | +0.54% | |
| 11.20 | 11.24 | 11.00 | 11.08 | 0.00% | |
| 11.21 | 11.36 | 11.00 | 11.08 | -1.95% | |
| 11.40 | 11.41 | 11.22 | 11.30 | 0.00% | |
| 11.30 | 11.35 | 11.30 | 11.30 | 0.00% | |
| 11.25 | 11.35 | 11.25 | 11.30 | +0.18% | |
| 11.21 | 11.48 | 11.21 | 11.28 | 0.00% | |
| 11.20 | 11.32 | 11.20 | 11.28 | 0.00% | |
| 11.48 | 11.48 | 11.28 | 11.28 | -0.09% | |
| 11.42 | 11.47 | 11.29 | 11.29 | +0.36% | |
| 11.30 | 11.30 | 11.15 | 11.25 | +0.90% | |
| 11.30 | 11.40 | 11.12 | 11.15 | -0.18% | |
| 11.26 | 11.40 | 11.13 | 11.17 | -1.15% | |
| 11.40 | 11.43 | 11.20 | 11.30 | +0.27% | |
| 11.32 | 11.39 | 11.21 | 11.27 | +0.63% | |
| 11.40 | 11.40 | 11.16 | 11.20 | -0.27% | |
| 11.46 | 11.46 | 11.23 | 11.23 | -1.23% | |
| 11.29 | 11.48 | 11.14 | 11.37 | +0.62% | |
| 11.15 | 11.40 | 11.15 | 11.30 | +0.44% | |
| 11.30 | 11.47 | 11.25 | 11.25 | -0.44% | |
| 11.37 | 11.40 | 11.30 | 11.30 | -0.44% | |
| 11.15 | 11.51 | 11.15 | 11.35 | +1.34% | |
| 11.20 | 11.46 | 11.06 | 11.20 | +1.36% | |
| 11.10 | 11.10 | 11.00 | 11.05 | +0.09% | |
| 10.99 | 11.07 | 10.99 | 11.04 | +0.09% | |
| 11.11 | 11.22 | 10.95 | 11.03 | +0.91% | |
| 10.98 | 11.11 | 10.91 | 10.93 | -0.27% | |
| 10.95 | 11.17 | 10.91 | 10.96 | +0.27% | |
| 10.93 | 10.99 | 10.89 | 10.93 | -0.09% | |
| 11.06 | 11.20 | 10.86 | 10.94 | +0.37% | |
| 11.00 | 11.00 | 10.90 | 10.90 | -0.64% | |
| 10.94 | 11.06 | 10.91 | 10.97 | +0.55% | |
| 11.10 | 11.10 | 10.83 | 10.91 | +0.09% | |
| 11.20 | 11.20 | 10.86 | 10.90 | -0.64% | |
| 10.95 | 11.10 | 10.85 | 10.97 | +0.92% | |
| 10.83 | 10.96 | 10.83 | 10.87 | -0.91% | |
| 11.00 | 11.00 | 10.91 | 10.97 | +1.48% | |
| 11.07 | 11.10 | 10.81 | 10.81 | -1.28% | |
| 11.25 | 11.25 | 10.94 | 10.95 | -0.18% | |
| 11.00 | 11.23 | 10.90 | 10.97 | -0.81% | |
| 11.00 | 11.46 | 10.90 | 11.06 | -0.36% | |
| 11.05 | 11.24 | 11.03 | 11.10 | +0.09% | |
| 11.02 | 11.25 | 11.01 | 11.09 | -0.27% | |
| 11.11 | 11.50 | 11.03 | 11.12 | -0.13% | |
| 11.05 | 11.38 | 11.00 | 11.14 | -0.13% | |
| 11.06 | 11.20 | 11.03 | 11.15 | +0.45% | |
| 11.27 | 11.55 | 11.02 | 11.10 | -0.72% | |
| 11.40 | 11.89 | 11.17 | 11.18 | -0.97% | |
| 12.39 | 12.50 | 11.26 | 11.29 | -2.08% | |
| 11.28 | 12.00 | 11.26 | 11.53 | -1.87% | |
| 12.30 | 12.30 | 11.50 | 11.75 | +2.00% | |
| 12.50 | 12.50 | 11.50 | 11.52 | -1.96% | |
| 12.00 | 12.00 | 11.33 | 11.75 | 0.00% | |
| 11.77 | 11.98 | 11.28 | 11.75 | -1.71% | |
| 12.06 | 12.58 | 11.53 | 11.96 | -4.51% | |
| 12.57 | 12.81 | 12.03 | 12.52 | -1.42% | |
| 12.51 | 12.70 | 12.50 | 12.70 | +0.16% | |
| 12.79 | 12.80 | 12.55 | 12.68 | -5.02% | |
| 12.89 | 13.63 | 12.00 | 13.35 | +3.65% | |
| 12.85 | 12.88 | 12.56 | 12.88 | -0.92% | |
| 13.23 | 13.35 | 12.70 | 13.00 | -2.48% | |
| 12.95 | 13.59 | 12.27 | 13.33 | -3.09% | |
| 13.93 | 14.23 | 13.60 | 13.76 | -2.45% | |
| 14.47 | 14.47 | 14.10 | 14.10 | 0.00% | |
| 13.99 | 14.38 | 13.99 | 14.10 | +1.37% | |
| 13.97 | 14.31 | 13.90 | 13.91 | -1.14% | |
| 14.10 | 14.34 | 13.93 | 14.07 | +1.22% | |
| 14.10 | 14.14 | 13.80 | 13.90 | +1.83% | |
| 13.76 | 13.85 | 13.65 | 13.65 | -1.09% | |
| 13.60 | 14.00 | 13.50 | 13.80 | +1.10% | |
| 14.00 | 14.00 | 13.49 | 13.65 | +0.18% | |
| 13.99 | 14.00 | 13.47 | 13.63 | +1.76% | |
| 14.02 | 14.02 | 13.30 | 13.39 | -4.36% | |
| 13.90 | 14.15 | 13.61 | 14.00 | +0.72% | |
| 13.88 | 14.01 | 13.23 | 13.90 | -0.71% | |
| 14.34 | 14.34 | 13.93 | 14.00 | +0.50% | |
| 13.90 | 14.15 | 13.80 | 13.93 | +0.22% | |
| 14.32 | 14.32 | 13.75 | 13.90 | +0.22% | |
| 14.20 | 14.25 | 13.87 | 13.87 | -2.32% | |
| 14.17 | 14.35 | 14.02 | 14.20 | +1.43% | |
| 13.75 | 14.27 | 13.60 | 14.00 | +2.56% | |
| 13.60 | 13.65 | 13.33 | 13.65 | +0.37% | |
| 13.60 | 13.64 | 13.59 | 13.60 | +0.37% | |
| 13.30 | 13.73 | 13.30 | 13.55 | +1.88% | |
| 13.31 | 13.41 | 13.19 | 13.30 | -2.56% | |
| 13.34 | 13.69 | 13.22 | 13.65 | 0.00% | |
| 13.24 | 13.73 | 13.24 | 13.65 | -0.29% | |
| 13.13 | 13.69 | 12.79 | 13.69 | +3.79% | |
| 13.48 | 13.60 | 13.00 | 13.19 | -1.57% | |
| 13.32 | 13.63 | 13.20 | 13.40 | -0.37% | |
| 13.70 | 13.70 | 13.35 | 13.45 | +1.51% | |
| 13.75 | 13.75 | 13.13 | 13.25 | -2.43% | |
| 13.42 | 13.87 | 13.04 | 13.58 | +4.46% | |
| 13.15 | 13.15 | 12.75 | 13.00 | 0.00% | |
| 13.22 | 13.48 | 12.76 | 13.00 | -0.23% | |
| 13.49 | 13.50 | 12.63 | 13.03 | -0.08% | |
| 13.47 | 13.85 | 13.03 | 13.04 | -2.10% | |
| 13.28 | 13.90 | 13.25 | 13.32 | +0.38% | |
| 13.94 | 13.94 | 13.26 | 13.27 | -3.28% | |
| 13.88 | 13.94 | 13.39 | 13.72 | +1.70% | |
| 13.31 | 13.95 | 12.68 | 13.49 | -0.15% | |
| 12.70 | 13.74 | 12.29 | 13.51 | +6.38% | |
| 12.48 | 12.70 | 12.40 | 12.70 | +3.59% | |
| 12.06 | 12.75 | 12.06 | 12.26 | +2.17% | |
| 12.10 | 12.20 | 12.00 | 12.00 | +1.69% | |
| 12.22 | 12.27 | 11.80 | 11.80 | -3.52% | |
| 12.39 | 12.68 | 12.00 | 12.23 | +0.16% | |
| 12.55 | 12.55 | 12.04 | 12.21 | -1.93% | |
| 12.31 | 13.02 | 12.30 | 12.45 | -1.74% | |
| 13.05 | 13.05 | 12.66 | 12.67 | -0.24% | |
| 12.83 | 13.08 | 12.51 | 12.70 | -1.85% | |
| 12.49 | 12.95 | 12.40 | 12.94 | +6.07% | |
| 11.81 | 12.99 | 11.76 | 12.20 | +14.02% | |
| 10.72 | 10.72 | 10.70 | 10.70 | 0.00% | |
| 10.70 | 10.70 | 10.70 | 10.70 | -0.65% | |
| 10.77 | 10.77 | 10.77 | 10.77 | 0.00% | |
| 10.79 | 10.79 | 10.77 | 10.77 | -0.19% | |
| 10.79 | 10.79 | 10.79 | 10.79 | +0.37% | |
| 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | |
| 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | |
| 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | |
| 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | |
| 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | |
| 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | |
| 10.75 | 10.75 | 10.75 | 10.75 | -0.37% | |
| 10.79 | 10.79 | 10.79 | 10.79 | 0.00% | |
| 10.79 | 10.79 | 10.79 | 10.79 | 0.00% | |
| 10.76 | 10.79 | 10.75 | 10.79 | +0.18% | |
| 10.77 | 10.77 | 10.77 | 10.77 | +0.66% | |
| 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | |
| 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | |
| 10.71 | 10.71 | 10.70 | 10.70 | -0.28% | |
| 10.73 | 10.73 | 10.73 | 10.73 | 0.00% | |
| 10.73 | 10.73 | 10.73 | 10.73 | 0.00% | |
| 10.73 | 10.75 | 10.73 | 10.73 | +0.05% | |
| 10.73 | 10.73 | 10.73 | 10.73 | +0.23% | |
| 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | |
| 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | |
| 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | |
| 10.70 | 10.70 | 10.70 | 10.70 | +0.19% | |
| 10.68 | 10.68 | 10.68 | 10.68 | 0.00% | |
| 10.68 | 10.68 | 10.68 | 10.68 | 0.00% | |
| 10.68 | 10.68 | 10.68 | 10.68 | 0.00% | |
| 10.68 | 10.68 | 10.68 | 10.68 | 0.00% | |
| 10.68 | 10.68 | 10.68 | 10.68 | 0.00% | |
| 10.68 | 10.68 | 10.68 | 10.68 | -0.19% | |
| 10.68 | 10.70 | 10.68 | 10.70 | +0.56% | |
| 10.64 | 10.64 | 10.64 | 10.64 | 0.00% | |
| 10.64 | 10.64 | 10.64 | 10.64 | 0.00% | |
| 10.64 | 10.64 | 10.64 | 10.64 | 0.00% | |
| 10.64 | 10.64 | 10.64 | 10.64 | +0.09% | |
| 10.63 | 10.63 | 10.63 | 10.63 | +0.28% | |
| 10.60 | 10.60 | 10.60 | 10.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRNM chart for longer ranges.