Free Markets ETF (FMKT)
NYSEARCA: FMKT · Real-Time Price · USD
21.86
-0.09 (-0.41%)
Aug 15, 2025, 4:00 PM - Market closed
FMKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 20.87 | 21.02 | 20.86 | 21.02 | 21.02 | 0.58% | 18,123 |
| Jul 3, 2025 | 20.67 | 20.91 | 20.67 | 20.90 | 20.90 | 0.80% | 8,907 |
| Jul 2, 2025 | 20.59 | 20.81 | 20.59 | 20.73 | 20.73 | 0.44% | 18,024 |
| Jul 1, 2025 | 20.98 | 20.98 | 20.43 | 20.64 | 20.64 | -1.37% | 49,936 |
| Jun 30, 2025 | 20.60 | 20.93 | 20.60 | 20.93 | 20.93 | 1.62% | 17,516 |
| Jun 27, 2025 | 20.80 | 20.80 | 20.48 | 20.59 | 20.59 | -0.33% | 117,079 |
| Jun 26, 2025 | 20.26 | 20.70 | 20.26 | 20.66 | 20.66 | 1.67% | 26,014 |
| Jun 25, 2025 | 20.79 | 20.79 | 20.32 | 20.32 | 20.32 | -1.12% | 31,022 |
| Jun 24, 2025 | 20.35 | 20.62 | 20.33 | 20.55 | 20.55 | 1.24% | 37,476 |
| Jun 23, 2025 | 20.37 | 20.37 | 19.99 | 20.30 | 20.30 | 0.61% | 42,831 |
| Jun 20, 2025 | 20.21 | 20.36 | 20.13 | 20.18 | 20.18 | -0.15% | 47,191 |
| Jun 18, 2025 | 20.07 | 20.31 | 20.07 | 20.21 | 20.21 | 0.42% | 46,714 |
| Jun 17, 2025 | 20.33 | 20.33 | 20.03 | 20.12 | 20.12 | -0.43% | 27,445 |
| Jun 16, 2025 | 20.11 | 20.32 | 20.11 | 20.21 | 20.21 | 1.65% | 50,840 |
| Jun 13, 2025 | 20.00 | 20.13 | 19.88 | 19.88 | 19.88 | -0.82% | 63,754 |
| Jun 12, 2025 | 20.16 | 20.16 | 19.92 | 20.04 | 20.04 | -0.28% | 74,320 |
| Jun 11, 2025 | 20.21 | 20.21 | 19.86 | 20.10 | 20.10 | 1.21% | 157,195 |