Free Markets ETF (FMKT)
NYSEARCA: FMKT · Real-Time Price · USD
22.58
-0.25 (-1.10%)
At close: Sep 16, 2025, 4:00 PM EDT
22.58
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
FMKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 22.76 | 22.76 | 22.54 | 22.58 | - | -1.09% | 8,085 |
| Sep 15, 2025 | 22.61 | 22.83 | 22.61 | 22.83 | 22.83 | 1.15% | 8,701 |
| Sep 12, 2025 | 22.59 | 22.66 | 22.56 | 22.57 | 22.57 | -0.09% | 22,490 |
| Sep 11, 2025 | 22.54 | 22.67 | 22.48 | 22.59 | 22.59 | 0.77% | 9,330 |
| Sep 10, 2025 | 22.35 | 22.43 | 22.35 | 22.42 | 22.42 | 1.05% | 6,165 |
| Sep 9, 2025 | 22.11 | 22.25 | 22.04 | 22.19 | 22.19 | 0.48% | 30,093 |
| Sep 8, 2025 | 21.75 | 22.08 | 21.75 | 22.08 | 22.08 | 1.61% | 15,641 |
| Sep 5, 2025 | 22.08 | 22.08 | 21.46 | 21.73 | 21.73 | -0.76% | 16,185 |
| Sep 4, 2025 | 21.77 | 21.90 | 21.77 | 21.90 | 21.90 | 0.87% | 9,455 |
| Sep 3, 2025 | 21.76 | 21.76 | 21.64 | 21.71 | 21.71 | 0.55% | 3,841 |
| Sep 2, 2025 | 21.45 | 21.59 | 21.38 | 21.59 | 21.59 | -0.74% | 6,490 |
| Aug 29, 2025 | 21.85 | 21.96 | 21.68 | 21.75 | 21.75 | -0.73% | 3,718 |
| Aug 28, 2025 | 21.87 | 21.94 | 21.87 | 21.91 | 21.91 | 0.41% | 5,819 |
| Aug 27, 2025 | 21.88 | 21.93 | 21.82 | 21.82 | 21.82 | -0.35% | 3,749 |
| Aug 26, 2025 | 21.66 | 21.90 | 21.66 | 21.90 | 21.90 | 1.26% | 32,908 |
| Aug 25, 2025 | 21.82 | 21.82 | 21.62 | 21.62 | 21.62 | -0.96% | 16,023 |
| Aug 22, 2025 | 21.58 | 21.97 | 21.58 | 21.83 | 21.83 | 1.74% | 7,532 |
| Aug 21, 2025 | 21.32 | 21.55 | 21.32 | 21.46 | 21.46 | -0.12% | 8,369 |
| Aug 20, 2025 | 21.36 | 21.51 | 21.14 | 21.49 | 21.49 | 0.09% | 6,512 |
| Aug 19, 2025 | 21.98 | 21.98 | 21.42 | 21.47 | 21.47 | -1.72% | 18,750 |
| Aug 18, 2025 | 21.75 | 21.85 | 21.70 | 21.84 | 21.84 | -0.09% | 16,406 |
| Aug 15, 2025 | 22.00 | 22.00 | 21.80 | 21.86 | 21.86 | -0.42% | 4,891 |
| Aug 14, 2025 | 21.91 | 22.05 | 21.86 | 21.95 | 21.95 | -0.62% | 17,339 |
| Aug 13, 2025 | 22.21 | 22.30 | 21.91 | 22.09 | 22.09 | -0.75% | 10,022 |
| Aug 12, 2025 | 22.04 | 22.27 | 22.04 | 22.26 | 22.26 | 1.44% | 11,619 |
| Aug 11, 2025 | 22.02 | 22.11 | 21.93 | 21.94 | 21.94 | -0.45% | 12,439 |
| Aug 8, 2025 | 21.92 | 22.05 | 21.92 | 22.04 | 22.04 | 0.82% | 7,067 |
| Aug 7, 2025 | 21.81 | 21.94 | 21.71 | 21.86 | 21.86 | 0.28% | 8,514 |
| Aug 6, 2025 | 21.86 | 21.86 | 21.70 | 21.80 | 21.80 | -0.27% | 13,998 |
| Aug 5, 2025 | 22.11 | 22.13 | 21.79 | 21.86 | 21.86 | -1.09% | 9,656 |
| Aug 4, 2025 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 2.08% | 12,232 |
| Aug 1, 2025 | 21.50 | 21.80 | 21.20 | 21.65 | 21.65 | -1.05% | 20,104 |
| Jul 31, 2025 | 22.03 | 22.13 | 21.85 | 21.88 | 21.88 | -0.67% | 10,110 |
| Jul 30, 2025 | 21.79 | 22.16 | 21.79 | 22.03 | 22.03 | 0.95% | 28,497 |
| Jul 29, 2025 | 21.86 | 21.99 | 21.78 | 21.82 | 21.82 | -0.68% | 26,508 |
| Jul 28, 2025 | 22.24 | 22.24 | 21.84 | 21.97 | 21.97 | -0.52% | 34,171 |
| Jul 25, 2025 | 21.92 | 22.11 | 21.91 | 22.09 | 22.09 | 0.86% | 13,061 |
| Jul 24, 2025 | 21.82 | 21.94 | 21.82 | 21.90 | 21.90 | 0.08% | 36,246 |
| Jul 23, 2025 | 21.74 | 21.88 | 21.69 | 21.88 | 21.88 | 1.72% | 15,730 |
| Jul 22, 2025 | 21.52 | 21.53 | 21.23 | 21.51 | 21.51 | -0.14% | 22,324 |
| Jul 21, 2025 | 22.00 | 22.00 | 21.52 | 21.54 | 21.54 | -1.68% | 27,401 |
| Jul 18, 2025 | 22.00 | 22.06 | 21.83 | 21.91 | 21.91 | 0.48% | 40,753 |
| Jul 17, 2025 | 21.55 | 21.83 | 21.50 | 21.81 | 21.81 | 1.43% | 62,761 |
| Jul 16, 2025 | 21.37 | 21.53 | 21.11 | 21.50 | 21.50 | 1.36% | 70,191 |
| Jul 15, 2025 | 21.40 | 21.40 | 21.17 | 21.21 | 21.21 | -0.42% | 11,956 |
| Jul 14, 2025 | 20.86 | 21.30 | 20.86 | 21.30 | 21.30 | 1.49% | 26,195 |
| Jul 11, 2025 | 20.85 | 21.06 | 20.85 | 20.99 | 20.99 | -0.18% | 11,966 |
| Jul 10, 2025 | 20.90 | 21.05 | 20.82 | 21.02 | 21.02 | 0.40% | 31,580 |
| Jul 9, 2025 | 20.80 | 20.94 | 20.80 | 20.94 | 20.94 | 0.38% | 9,682 |
| Jul 8, 2025 | 20.82 | 21.10 | 20.71 | 20.86 | 20.86 | -0.75% | 11,574 |