Canada markets open in 4 hours 49 minutes

Free Market U.S. Equity Fund (FMUEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.75+0.29 (+1.29%)
At close: 08:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202422.7522.7522.7522.7522.75-
Apr 22, 202422.4622.4622.4622.4622.46-
Apr 19, 202422.2822.2822.2822.2822.28-
Apr 18, 202422.1422.1422.1422.1422.14-
Apr 17, 202422.1422.1422.1422.1422.14-
Apr 16, 202422.2922.2922.2922.2922.29-
Apr 15, 202422.4122.4122.4122.4122.41-
Apr 12, 202422.5922.5922.5922.5922.59-
Apr 11, 202422.9622.9622.9622.9622.96-
Apr 10, 202422.8922.8922.8922.8922.89-
Apr 09, 202423.3523.3523.3523.3523.35-
Apr 08, 202423.3123.3123.3123.3123.31-
Apr 05, 202423.2623.2623.2623.2623.26-
Apr 04, 202423.1223.1223.1223.1223.12-
Apr 03, 202423.3423.3423.3423.3423.34-
Apr 02, 202423.2623.2623.2623.2623.26-
Apr 01, 202423.5223.5223.5223.5223.52-
Mar 28, 202423.6823.6823.6823.6823.68-
Mar 27, 202423.5523.5523.5523.5523.55-
Mar 26, 202423.1423.1423.1423.1423.14-
Mar 25, 202423.1723.1723.1723.1723.17-
Mar 22, 202423.2023.2023.2023.2023.20-
Mar 21, 202423.3823.3823.3823.3823.38-
Mar 20, 202423.1723.1723.1723.1723.17-
Mar 19, 202422.8322.8322.8322.8322.83-
Mar 18, 202422.6622.6622.6622.6622.66-
Mar 15, 202422.6822.6822.6822.6822.68-
Mar 14, 202422.6422.6422.6422.6422.64-
Mar 13, 202422.9022.9022.9022.9022.90-
Mar 12, 202422.8622.8622.8622.8622.86-
Mar 11, 202422.8222.8222.8222.8222.82-
Mar 08, 202422.8522.8522.8522.8522.85-
Mar 07, 202422.9122.9122.9122.9122.91-
Mar 06, 202422.7322.7322.7322.7322.73-
Mar 05, 202422.6422.6422.6422.6422.64-
Mar 04, 202422.7322.7322.7322.7322.73-
Mar 01, 202422.6122.6122.6122.6122.61-
Feb 29, 202422.6122.6122.6122.6122.61-
Feb 28, 202422.4422.4422.4422.4422.44-
Feb 27, 202422.5422.5422.5422.5422.54-
Feb 26, 202422.4522.4522.4522.4522.45-
Feb 23, 202422.4622.4622.4622.4622.46-
Feb 22, 202422.4022.4022.4022.4022.40-
Feb 21, 202422.2322.2322.2322.2322.23-
Feb 20, 202422.2022.2022.2022.2022.20-
Feb 16, 202422.3622.3622.3622.3622.36-
Feb 15, 202422.5422.5422.5422.5422.54-
Feb 14, 202422.1722.1722.1722.1722.17-
Feb 13, 202421.8521.8521.8521.8521.85-
Feb 12, 202422.4522.4522.4522.4522.45-
Feb 09, 202422.2022.2022.2022.2022.20-
Feb 08, 202422.0322.0322.0322.0322.03-
Feb 07, 202421.8921.8921.8921.8921.89-
Feb 06, 202421.8521.8521.8521.8521.85-
Feb 05, 202421.7721.7721.7721.7721.77-
Feb 02, 202421.9921.9921.9921.9921.99-
Feb 01, 202422.0022.0022.0022.0022.00-
Jan 31, 202421.8121.8121.8121.8121.81-
Jan 30, 202422.2522.2522.2522.2522.25-
Jan 29, 202422.2322.2322.2322.2322.23-
Jan 26, 202422.0622.0622.0622.0622.06-
Jan 25, 202422.0522.0522.0522.0522.05-
Jan 24, 202421.8621.8621.8621.8621.86-
Jan 23, 202421.9121.9121.9121.9121.91-
Jan 22, 202421.9721.9721.9721.9721.97-
Jan 19, 202421.4821.4821.4821.4821.48-
Jan 18, 202421.4821.4821.4821.4821.48-
Jan 17, 202421.3321.3321.3321.3321.33-
Jan 16, 202421.4721.4721.4721.4721.47-
Jan 12, 202421.6521.6521.6521.6521.65-
Jan 11, 202421.6821.6821.6821.6821.68-
Jan 10, 202421.7621.7621.7621.7621.76-
Jan 09, 202421.7221.7221.7221.7221.72-
Jan 08, 202421.9121.9121.9121.9121.91-
Jan 05, 202421.6821.6821.6821.6821.68-
Jan 04, 202421.6521.6521.6521.6521.65-
Jan 03, 202421.7021.7021.7021.7021.70-
Jan 02, 202422.0822.0822.0822.0822.08-
Dec 29, 202322.1322.1322.1322.1322.13-
Dec 28, 202322.3022.3022.3022.3022.30-
Dec 28, 20230.252 Dividend
Dec 28, 20230.659 Capital Gain
Dec 27, 202323.2423.2423.2423.2422.33-
Dec 26, 202323.2223.2223.2223.2222.31-
Dec 22, 202323.0323.0323.0323.0322.13-
Dec 21, 202322.9222.9222.9222.9222.02-
Dec 20, 202322.6322.6322.6322.6321.74-
Dec 19, 202322.9722.9722.9722.9722.07-
Dec 18, 202322.6522.6522.6522.6521.76-
Dec 15, 202322.6222.6222.6222.6221.73-
Dec 14, 202322.7522.7522.7522.7521.86-
Dec 13, 202322.3022.3022.3022.3021.43-
Dec 12, 202321.7821.7821.7821.7820.93-
Dec 11, 202321.8221.8221.8221.8220.96-
Dec 08, 202321.7021.7021.7021.7020.85-
Dec 07, 202321.5821.5821.5821.5820.73-
Dec 06, 202321.3921.3921.3921.3920.55-
Dec 05, 202321.4521.4521.4521.4520.61-
Dec 04, 202321.6721.6721.6721.6720.82-
Dec 01, 202321.5921.5921.5921.5920.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...