Free Market U.S. Equity Fund Institutional Class (FMUEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.90
+0.06 (0.27%)
At close: Apr 28, 2025
FMUEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.27% |
| Apr 25, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.14% |
| Apr 24, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.82% |
| Apr 23, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.23% |
| Apr 22, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 2.51% |
| Apr 21, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -2.04% |
| Apr 17, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.62% |
| Apr 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.08% |
| Apr 15, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.14% |
| Apr 14, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.90% |
| Apr 11, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.44% |
| Apr 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -4.11% |
| Apr 9, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 8.46% |
| Apr 8, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -2.11% |
| Apr 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.68% |
| Apr 4, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -5.00% |
| Apr 3, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -6.29% |
| Apr 2, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.10% |
| Apr 1, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.18% |
| Mar 31, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.40% |
| Mar 28, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.90% |
| Mar 27, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.34% |
| Mar 26, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.39% |
| Mar 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.30% |
| Mar 24, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 2.01% |
| Mar 21, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.56% |
| Mar 20, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.39% |
| Mar 19, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1.09% |
| Mar 18, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.48% |
| Mar 17, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.10% |
| Mar 14, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2.16% |
| Mar 13, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.11% |
| Mar 12, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.13% |
| Mar 11, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.66% |
| Mar 10, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -2.20% |
| Mar 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% |
| Mar 6, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.95% |
| Mar 5, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.91% |
| Mar 4, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.79% |
| Mar 3, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.00% |
| Feb 28, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.10% |
| Feb 27, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.09% |
| Feb 26, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.21% |
| Feb 25, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.08% |
| Feb 24, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -2.08% |
| Feb 21, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.28% |
| Feb 20, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.69% |
| Feb 19, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.20% |
| Feb 18, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.61% |
| Feb 14, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.04% |