Free Markets ETF (FMKT)
NYSEARCA: FMKT · Real-Time Price · USD
22.50
+0.31 (1.39%)
Sep 21, 2026, 4:00 PM EDT - Market closed
FMKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 22.42 | 22.50 | 22.40 | 22.50 | - | 1.39% | 7,716 |
| Sep 18, 2026 | 22.16 | 22.19 | 22.16 | 22.19 | 22.19 | 0.60% | 313 |
| Sep 17, 2026 | 22.05 | 22.06 | 22.05 | 22.06 | 22.06 | 1.53% | 706 |
| Sep 16, 2026 | 21.93 | 21.93 | 21.73 | 21.73 | 21.73 | -1.01% | 999 |
| Sep 15, 2026 | 22.04 | 22.04 | 21.95 | 21.95 | 21.95 | -1.58% | 412 |
| Sep 14, 2026 | 22.22 | 22.30 | 22.22 | 22.30 | 22.30 | -0.43% | 238 |
| Sep 11, 2026 | 22.51 | 22.51 | 22.40 | 22.40 | 22.40 | 0.67% | 1,666 |
| Sep 10, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.33% | 138 |
| Sep 9, 2026 | 22.65 | 22.65 | 22.55 | 22.55 | 22.55 | -0.86% | 2,437 |
| Sep 8, 2026 | 22.93 | 22.93 | 22.75 | 22.75 | 22.75 | -0.88% | 698 |
| Sep 4, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.24% | 118 |
| Sep 3, 2026 | 22.91 | 23.00 | 22.91 | 23.00 | 23.00 | 2.51% | 976 |
| Sep 2, 2026 | 22.45 | 22.45 | 22.44 | 22.44 | 22.44 | 0.58% | 261 |
| Sep 1, 2026 | 22.43 | 22.43 | 22.31 | 22.31 | 22.31 | -1.11% | 501 |
| Aug 31, 2026 | 22.44 | 22.57 | 22.43 | 22.56 | 22.56 | -0.05% | 1,251 |
| Aug 28, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.31% | 288 |
| Aug 27, 2026 | 22.84 | 22.87 | 22.79 | 22.87 | 22.87 | 0.28% | 4,522 |
| Aug 26, 2026 | 22.74 | 22.81 | 22.74 | 22.81 | 22.81 | 0.70% | 1,839 |
| Aug 25, 2026 | 22.50 | 22.65 | 22.50 | 22.65 | 22.65 | 0.77% | 1,660 |
| Aug 24, 2026 | 22.57 | 22.57 | 22.48 | 22.48 | 22.48 | -0.94% | 835 |
| Aug 21, 2026 | 22.57 | 22.69 | 22.57 | 22.69 | 22.69 | 1.25% | 1,024 |
| Aug 20, 2026 | 22.64 | 22.64 | 22.41 | 22.41 | 22.41 | -0.93% | 2,799 |
| Aug 19, 2026 | 22.57 | 22.69 | 22.57 | 22.62 | 22.62 | -0.18% | 4,282 |
| Aug 18, 2026 | 22.70 | 22.70 | 22.66 | 22.66 | 22.66 | -1.26% | 322 |
| Aug 17, 2026 | 22.97 | 22.97 | 22.93 | 22.95 | 22.95 | -0.01% | 707 |
| Aug 14, 2026 | 22.98 | 22.99 | 22.95 | 22.95 | 22.95 | -0.24% | 4,614 |
| Aug 13, 2026 | 22.83 | 23.01 | 22.83 | 23.01 | 23.01 | 1.11% | 1,836 |
| Aug 12, 2026 | 22.75 | 22.83 | 22.62 | 22.75 | 22.75 | 0.76% | 5,109 |
| Aug 11, 2026 | 22.69 | 22.69 | 22.58 | 22.58 | 22.58 | -0.21% | 3,999 |
| Aug 10, 2026 | 22.61 | 22.63 | 22.61 | 22.63 | 22.63 | 0.61% | 342 |
| Aug 7, 2026 | 22.35 | 22.49 | 22.35 | 22.49 | 22.49 | 0.79% | 442 |
| Aug 6, 2026 | 22.55 | 22.56 | 22.32 | 22.32 | 22.32 | -0.70% | 2,732 |
| Aug 5, 2026 | 22.58 | 22.70 | 22.47 | 22.47 | 22.47 | -0.34% | 4,830 |
| Aug 4, 2026 | 22.43 | 22.62 | 22.43 | 22.55 | 22.55 | 2.14% | 5,322 |
| Aug 3, 2026 | 21.77 | 22.08 | 21.77 | 22.08 | 22.08 | 1.45% | 10,838 |
| Jul 31, 2026 | 21.60 | 21.80 | 21.60 | 21.76 | 21.76 | 0.42% | 4,345 |
| Jul 30, 2026 | 21.42 | 21.68 | 21.42 | 21.67 | 21.67 | 2.74% | 3,365 |
| Jul 29, 2026 | 21.28 | 21.35 | 21.09 | 21.09 | 21.09 | -2.77% | 1,084 |
| Jul 28, 2026 | 21.82 | 21.82 | 21.63 | 21.69 | 21.69 | -0.59% | 7,093 |
| Jul 27, 2026 | 21.93 | 21.93 | 21.73 | 21.82 | 21.82 | 0.04% | 3,196 |
| Jul 24, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.40% | 274 |
| Jul 23, 2026 | 21.84 | 21.93 | 21.84 | 21.90 | 21.90 | -0.32% | 3,258 |
| Jul 22, 2026 | 21.96 | 22.00 | 21.95 | 21.97 | 21.97 | -0.09% | 871 |
| Jul 21, 2026 | 21.97 | 22.02 | 21.97 | 21.99 | 21.99 | 1.12% | 2,382 |
| Jul 20, 2026 | 21.79 | 21.79 | 21.75 | 21.75 | 21.75 | -0.12% | 273 |
| Jul 17, 2026 | 21.84 | 21.84 | 21.73 | 21.77 | 21.77 | -0.57% | 5,165 |
| Jul 16, 2026 | 21.91 | 21.94 | 21.90 | 21.90 | 21.90 | -0.44% | 1,368 |
| Jul 15, 2026 | 22.05 | 22.05 | 21.93 | 21.99 | 21.99 | 0.14% | 554 |
| Jul 14, 2026 | 22.01 | 22.01 | 21.86 | 21.96 | 21.96 | 0.35% | 4,023 |
| Jul 13, 2026 | 21.90 | 21.91 | 21.89 | 21.89 | 21.89 | -0.33% | 742 |