Free Market US Equity Instl FMUEX
31.78 USD +0.01 (+0.03%)
Regular-session close
Day range unavailable
25.13 52-week range 32.97
- YTD
- +19.97%
- 1 year
- +22.23%
FMUEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | -0.28 | -0.87% |
| Nov 11, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | +0.29 | +0.91% |
| Nov 10, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | -0.07 | -0.22% |
| Nov 9, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | +0.78 | +2.51% |
| Nov 6, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | -0.02 | -0.06% |
| Nov 5, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | -1.20 | -3.72% |
| Nov 4, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | +0.42 | +1.32% |
| Nov 3, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | -0.11 | -0.34% |
| Nov 2, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | +0.07 | +0.22% |
| Oct 30, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | -0.34 | -1.05% |
| Oct 29, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | +0.25 | +0.78% |
| Oct 28, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | +0.07 | +0.22% |
| Oct 27, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | +0.15 | +0.47% |
| Oct 26, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | +0.15 | +0.47% |
| Oct 23, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | -0.12 | -0.38% |
| Oct 22, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | +0.07 | +0.22% |
| Oct 21, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | +0.08 | +0.25% |
| Oct 20, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | +0.30 | +0.96% |
| Oct 19, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | -0.04 | -0.13% |
| Oct 16, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | -0.19 | -0.60% |
| Oct 15, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | +0.31 | +0.99% |
| Oct 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | -0.32 | -1.02% |
| Oct 13, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | +0.03 | +0.10% |
| Oct 12, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 0.00 | 0.00% |
| Oct 9, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | +0.01 | +0.03% |
| Oct 8, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | +0.11 | +0.35% |
| Oct 7, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | -0.27 | -0.85% |
| Oct 6, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | +0.04 | +0.13% |
| Oct 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | +0.11 | +0.35% |
| Oct 2, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | +0.23 | +0.74% |
| Oct 1, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | +0.22 | +0.71% |
| Sep 30, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | -0.18 | -0.58% |
| Sep 29, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | -0.12 | -0.38% |
| Sep 28, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | -0.25 | -0.79% |
| Sep 25, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | +0.12 | +0.38% |
| Sep 24, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | -0.05 | -0.16% |
| Sep 23, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | -0.25 | -0.79% |
| Sep 22, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | +0.01 | +0.03% |
| Sep 21, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | +0.13 | +0.41% |
| Sep 18, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | -0.12 | -0.38% |
| Sep 17, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | +0.18 | +0.57% |
| Sep 16, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | -0.27 | -0.85% |
| Sep 15, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | -0.06 | -0.19% |
| Sep 14, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | -0.19 | -0.59% |
| Sep 11, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | +0.24 | +0.75% |
| Sep 10, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | -0.20 | -0.62% |
| Sep 9, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | -0.21 | -0.65% |
| Sep 8, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | -0.29 | -0.89% |
| Sep 4, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | +0.06 | +0.18% |
| Sep 3, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | +0.21 | +0.65% |
| Sep 2, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | +0.32 | +1.00% |
| Sep 1, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | -0.26 | -0.81% |
| Aug 31, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | -0.12 | -0.37% |
| Aug 28, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | -0.11 | -0.34% |
| Aug 27, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 0.00 | 0.00% |
| Aug 26, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | +0.05 | +0.15% |
| Aug 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | +0.02 | +0.06% |
| Aug 24, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | -0.15 | -0.46% |
| Aug 21, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | +0.21 | +0.65% |
| Aug 20, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | -0.25 | -0.77% |
| Aug 19, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | +0.03 | +0.09% |
| Aug 18, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | -0.31 | -0.94% |
| Aug 17, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | -0.12 | -0.36% |
| Aug 14, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | +0.10 | +0.30% |
| Aug 13, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | +0.15 | +0.46% |
65 days, newest first. Daily bars as drawn on the FMUEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.