Free Market U.S. Equity Fund Institutional Class (FMUEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.14
+0.05 (0.21%)
Jun 30, 2025, 4:00 PM EDT
FMUEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | - | 0.21% |
| Jun 27, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.21% |
| Jun 26, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.31% |
| Jun 25, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.67% |
| Jun 24, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.01% |
| Jun 23, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.94% |
| Jun 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.04% |
| Jun 18, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.26% |
| Jun 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.97% |
| Jun 16, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.03% |
| Jun 13, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.39% |
| Jun 12, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Jun 11, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.38% |
| Jun 10, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.76% |
| Jun 9, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.43% |
| Jun 6, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.29% |
| Jun 5, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.17% |
| Jun 4, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.39% |
| Jun 3, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.26% |
| Jun 2, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.09% |
| May 30, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.30% |
| May 29, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.39% |
| May 28, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.03% |
| May 27, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 2.20% |
| May 23, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.44% |
| May 22, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.17% |
| May 21, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -2.39% |
| May 20, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.21% |
| May 19, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.30% |
| May 16, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.68% |
| May 15, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.56% |
| May 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.68% |
| May 13, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.47% |
| May 12, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 3.27% |
| May 9, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.04% |
| May 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.57% |
| May 7, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.27% |
| May 6, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.67% |
| May 5, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.58% |
| May 2, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 2.00% |
| May 1, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.46% |
| Apr 30, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.36% |
| Apr 29, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.50% |
| 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% |