Free Market US Equity Instl (FMUEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 03 Oct 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 02 Oct 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 01 Oct 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 30 Sept 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 27 Sept 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 26 Sept 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 25 Sept 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 24 Sept 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 23 Sept 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 20 Sept 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 19 Sept 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 18 Sept 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 17 Sept 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 16 Sept 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 13 Sept 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 12 Sept 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 11 Sept 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 10 Sept 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 09 Sept 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 06 Sept 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 05 Sept 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 04 Sept 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 03 Sept 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 30 Aug 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 29 Aug 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 28 Aug 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 27 Aug 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 26 Aug 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 23 Aug 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 22 Aug 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 21 Aug 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 20 Aug 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 19 Aug 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 16 Aug 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 15 Aug 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 14 Aug 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 13 Aug 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 12 Aug 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 09 Aug 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 08 Aug 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 07 Aug 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 06 Aug 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 05 Aug 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 02 Aug 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 01 Aug 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 31 July 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 30 July 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 29 July 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 26 July 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 25 July 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 24 July 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 23 July 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 22 July 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 19 July 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 18 July 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 17 July 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 16 July 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 15 July 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 12 July 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 11 July 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 10 July 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 09 July 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 08 July 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 05 July 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 03 July 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 02 July 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 01 July 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 28 June 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 27 June 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 26 June 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 25 June 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 24 June 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 21 June 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 20 June 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 18 June 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 17 June 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 14 June 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 13 June 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 12 June 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 11 June 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 10 June 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 07 June 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 06 June 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 05 June 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 04 June 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 03 June 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 31 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 30 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 29 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 28 May 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 24 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 23 May 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 22 May 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 21 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 20 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 17 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 16 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 15 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 14 May 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.