FREEMARKETS INC (FMKT) Exchange: NASDAQ
Data as of Nov. 21, 2025
$21.41 ($-0.54) -2.46%
FREEMARKETS INC - Daily Information
Click for more stock information on FREEMARKETS INC.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $21.93 |
| Previous Close | $21.41 |
| High | $22.27 |
| Low | $21.41 |
| Adjusted Open | $21.93 |
| Previous Adjusted Close | $21.41 |
| Adjusted High | $22.27 |
| Adjusted Low | $21.41 |
Invest in FREEMARKETS INC (FMKT)
Historical Stock Data for FREEMARKETS INC (FMKT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-20 | $21.93 | $22.27 | $21.41 | $21.41 | $21.41 | 17,123 |
| 2025-11-19 | $22.21 | $22.21 | $21.84 | $21.95 | $21.95 | 4,563 |
| 2025-11-18 | $21.89 | $22.12 | $21.79 | $21.93 | $21.93 | 15,798 |
| 2025-11-17 | $22.05 | $22.11 | $21.74 | $21.88 | $21.88 | 15,090 |
| 2025-11-14 | $21.75 | $22.25 | $21.75 | $22.05 | $22.05 | 15,793 |
| 2025-11-13 | $22.52 | $22.52 | $22.02 | $22.02 | $22.02 | 13,881 |
| 2025-11-12 | $22.72 | $22.82 | $22.56 | $22.62 | $22.62 | 17,638 |
| 2025-11-11 | $22.80 | $22.80 | $22.56 | $22.75 | $22.75 | 23,253 |
| 2025-11-10 | $22.83 | $22.91 | $22.65 | $22.84 | $22.84 | 10,718 |
| 2025-11-07 | $22.40 | $22.64 | $22.10 | $22.60 | $22.60 | 19,887 |
| 2025-11-06 | $22.98 | $22.98 | $22.49 | $22.53 | $22.53 | 13,357 |
| 2025-11-05 | $22.89 | $23.17 | $22.89 | $23.07 | $23.07 | 10,834 |
| 2025-11-04 | $22.92 | $23.16 | $22.81 | $22.88 | $22.88 | 65,644 |
| 2025-11-03 | $23.34 | $23.42 | $23.16 | $23.42 | $23.42 | 16,606 |
| 2025-10-31 | $23.32 | $23.48 | $23.21 | $23.39 | $23.39 | 15,522 |
| 2025-10-30 | $23.25 | $23.53 | $23.24 | $23.24 | $23.24 | 12,990 |
| 2025-10-29 | $23.47 | $23.67 | $23.47 | $23.51 | $23.51 | 9,312 |
| 2025-10-28 | $23.60 | $23.60 | $23.44 | $23.45 | $23.45 | 28,127 |
| 2025-10-27 | $23.76 | $23.76 | $23.53 | $23.58 | $23.58 | 39,167 |
| 2025-10-24 | $23.28 | $23.61 | $23.28 | $23.57 | $23.57 | 10,558 |
| 2025-10-23 | $22.97 | $23.16 | $22.94 | $23.05 | $23.05 | 29,470 |
| 2025-10-22 | $23.19 | $23.19 | $22.58 | $22.86 | $22.86 | 24,744 |
| 2025-10-21 | $23.67 | $23.67 | $23.23 | $23.28 | $23.28 | 30,932 |
| 2025-10-20 | $23.62 | $23.72 | $23.57 | $23.67 | $23.67 | 25,347 |
| 2025-10-17 | $23.44 | $23.59 | $23.18 | $23.32 | $23.32 | 17,848 |
| 2025-10-16 | $24.36 | $24.40 | $23.63 | $23.68 | $23.68 | 47,640 |
| 2025-10-15 | $24.25 | $24.45 | $23.94 | $24.23 | $24.23 | 19,497 |
| 2025-10-14 | $23.56 | $24.25 | $23.37 | $24.08 | $24.08 | 68,214 |
| 2025-10-13 | $23.67 | $23.99 | $23.67 | $23.96 | $23.96 | 41,473 |
| 2025-10-10 | $24.27 | $24.40 | $23.37 | $23.37 | $23.37 | 48,433 |
| 2025-10-09 | $24.36 | $24.43 | $24.02 | $24.17 | $24.17 | 53,611 |
| 2025-10-08 | $24.11 | $24.32 | $24.05 | $24.28 | $24.28 | 117,343 |
| 2025-10-07 | $24.28 | $24.32 | $23.93 | $24.15 | $24.15 | 16,397 |
| 2025-10-06 | $24.88 | $24.88 | $24.13 | $24.17 | $24.17 | 6,890 |
| 2025-10-03 | $23.84 | $24.13 | $23.82 | $23.91 | $23.91 | 13,903 |
| 2025-10-02 | $23.49 | $23.83 | $23.49 | $23.83 | $23.83 | 13,558 |
| 2025-10-01 | $23.17 | $23.50 | $23.17 | $23.46 | $23.46 | 4,431 |
| 2025-09-30 | $23.50 | $23.50 | $23.21 | $23.41 | $23.41 | 9,703 |
| 2025-09-29 | $23.32 | $23.46 | $23.32 | $23.46 | $23.46 | 19,255 |
| 2025-09-26 | $23.18 | $23.22 | $23.08 | $23.18 | $23.18 | 2,498 |
| 2025-09-25 | $22.79 | $23.11 | $22.79 | $23.01 | $23.01 | 4,571 |
| 2025-09-24 | $23.50 | $23.52 | $23.24 | $23.24 | $23.24 | 4,733 |
| 2025-09-23 | $23.15 | $23.35 | $23.14 | $23.33 | $23.33 | 7,071 |
| 2025-09-22 | $22.99 | $23.20 | $22.96 | $23.15 | $23.15 | 4,743 |
| 2025-09-19 | $23.08 | $23.17 | $23.05 | $23.17 | $23.17 | 4,008 |
| 2025-09-18 | $22.92 | $23.07 | $22.70 | $22.97 | $22.97 | 13,158 |
| 2025-09-17 | $22.62 | $22.68 | $22.52 | $22.60 | $22.60 | 17,078 |
| 2025-09-16 | $22.76 | $22.76 | $22.54 | $22.58 | $22.58 | 10,330 |
| 2025-09-15 | $22.61 | $22.83 | $22.61 | $22.83 | $22.83 | 8,701 |
| 2025-09-12 | $22.59 | $22.66 | $22.56 | $22.57 | $22.57 | 22,490 |
| 2025-09-11 | $22.54 | $22.67 | $22.48 | $22.59 | $22.59 | 9,330 |
| 2025-09-10 | $22.35 | $22.43 | $22.35 | $22.42 | $22.42 | 6,165 |
| 2025-09-09 | $22.11 | $22.25 | $22.04 | $22.18 | $22.18 | 30,093 |
| 2025-09-08 | $21.75 | $22.08 | $21.75 | $22.08 | $22.08 | 15,641 |
| 2025-09-05 | $22.08 | $22.08 | $21.46 | $21.73 | $21.73 | 16,185 |
| 2025-09-04 | $21.77 | $21.90 | $21.77 | $21.90 | $21.90 | 9,455 |
| 2025-09-03 | $21.76 | $21.76 | $21.64 | $21.71 | $21.71 | 3,841 |
| 2025-09-02 | $21.45 | $21.59 | $21.38 | $21.59 | $21.59 | 6,490 |
| 2025-08-29 | $21.85 | $21.96 | $21.68 | $21.75 | $21.75 | 3,718 |
| 2025-08-28 | $21.87 | $21.94 | $21.87 | $21.91 | $21.91 | 5,819 |
| 2025-08-27 | $21.88 | $21.93 | $21.82 | $21.82 | $21.82 | 3,749 |
| 2025-08-26 | $21.66 | $21.90 | $21.66 | $21.90 | $21.90 | 32,908 |
| 2025-08-25 | $21.82 | $21.82 | $21.62 | $21.62 | $21.62 | 16,023 |
| 2025-08-22 | $21.58 | $21.97 | $21.58 | $21.83 | $21.83 | 7,532 |
| 2025-08-21 | $21.32 | $21.55 | $21.32 | $21.46 | $21.46 | 8,369 |
| 2025-08-20 | $21.36 | $21.51 | $21.14 | $21.49 | $21.49 | 6,512 |
| 2025-08-19 | $21.98 | $21.98 | $21.42 | $21.46 | $21.46 | 18,750 |
| 2025-08-18 | $21.75 | $21.85 | $21.70 | $21.84 | $21.84 | 16,406 |
| 2025-08-15 | $22.00 | $22.00 | $21.80 | $21.86 | $21.86 | 4,891 |
| 2025-08-14 | $21.91 | $22.05 | $21.86 | $21.95 | $21.95 | 17,339 |
| 2025-08-13 | $22.21 | $22.30 | $21.91 | $22.09 | $22.09 | 10,022 |
| 2025-08-12 | $22.04 | $22.27 | $22.04 | $22.26 | $22.26 | 11,619 |
| 2025-08-11 | $22.02 | $22.11 | $21.93 | $21.94 | $21.94 | 12,439 |
| 2025-08-08 | $21.92 | $22.05 | $21.92 | $22.04 | $22.04 | 7,067 |
| 2025-08-07 | $21.81 | $21.94 | $21.71 | $21.86 | $21.86 | 8,514 |
| 2025-08-06 | $21.86 | $21.86 | $21.70 | $21.80 | $21.80 | 13,998 |
| 2025-08-05 | $22.11 | $22.13 | $21.79 | $21.86 | $21.86 | 9,656 |
| 2025-08-04 | $21.70 | $22.10 | $21.70 | $22.10 | $22.10 | 12,232 |
| 2025-08-01 | $21.50 | $21.80 | $21.20 | $21.65 | $21.65 | 20,005 |
| 2025-07-31 | $22.03 | $22.13 | $21.85 | $21.88 | $21.88 | 10,110 |
| 2025-07-30 | $21.79 | $22.16 | $21.79 | $22.03 | $22.03 | 28,497 |
| 2025-07-29 | $21.86 | $21.99 | $21.78 | $21.82 | $21.82 | 26,508 |
| 2025-07-28 | $22.24 | $22.24 | $21.84 | $21.97 | $21.97 | 34,171 |
| 2025-07-25 | $21.92 | $22.11 | $21.91 | $22.09 | $22.09 | 13,061 |
| 2025-07-24 | $21.82 | $21.93 | $21.82 | $21.90 | $21.90 | 36,246 |
| 2025-07-23 | $21.74 | $21.88 | $21.69 | $21.88 | $21.88 | 15,730 |
| 2025-07-22 | $21.52 | $21.53 | $21.23 | $21.51 | $21.51 | 22,324 |
| 2025-07-21 | $22.00 | $22.00 | $21.52 | $21.54 | $21.54 | 27,401 |
| 2025-07-18 | $22.00 | $22.06 | $21.83 | $21.91 | $21.91 | 40,753 |
| 2025-07-17 | $21.55 | $21.83 | $21.50 | $21.81 | $21.81 | 62,761 |
| 2025-07-16 | $21.37 | $21.53 | $21.11 | $21.50 | $21.50 | 70,191 |
| 2025-07-15 | $21.40 | $21.40 | $21.17 | $21.21 | $21.21 | 11,956 |
| 2025-07-14 | $20.86 | $21.30 | $20.86 | $21.30 | $21.30 | 26,195 |
| 2025-07-11 | $20.85 | $21.06 | $20.85 | $20.99 | $20.99 | 11,966 |
| 2025-07-10 | $20.90 | $21.05 | $20.82 | $21.02 | $21.02 | 31,580 |
| 2025-07-09 | $20.80 | $20.94 | $20.80 | $20.94 | $20.94 | 9,682 |
| 2025-07-08 | $20.82 | $21.10 | $20.71 | $20.86 | $20.86 | 11,574 |
| 2025-07-07 | $20.87 | $21.02 | $20.86 | $21.02 | $21.02 | 18,123 |
| 2025-07-03 | $20.67 | $20.91 | $20.67 | $20.89 | $20.89 | 8,907 |
| 2025-07-02 | $20.59 | $20.81 | $20.59 | $20.73 | $20.73 | 18,024 |
| 2025-07-01 | $20.98 | $20.98 | $20.43 | $20.64 | $20.64 | 49,936 |
| 2025-06-30 | $20.60 | $20.93 | $20.60 | $20.93 | $20.93 | 17,516 |
| 2025-06-27 | $20.80 | $20.80 | $20.48 | $20.59 | $20.59 | 117,079 |
| 2025-06-26 | $20.26 | $20.70 | $20.26 | $20.66 | $20.66 | 26,014 |
| 2025-06-25 | $20.79 | $20.79 | $20.32 | $20.32 | $20.32 | 31,022 |
| 2025-06-24 | $20.35 | $20.62 | $20.33 | $20.55 | $20.55 | 37,476 |
| 2025-06-23 | $20.37 | $20.37 | $19.99 | $20.30 | $20.30 | 42,831 |
| 2025-06-20 | $20.21 | $20.36 | $20.13 | $20.18 | $20.18 | 47,191 |
| 2025-06-18 | $20.07 | $20.31 | $20.07 | $20.21 | $20.21 | 46,714 |
| 2025-06-17 | $20.33 | $20.33 | $20.03 | $20.12 | $20.12 | 27,445 |
| 2025-06-16 | $20.11 | $20.32 | $20.11 | $20.21 | $20.21 | 50,840 |
| 2025-06-13 | $20.00 | $20.13 | $19.88 | $19.88 | $19.88 | 63,754 |
| 2025-06-12 | $20.16 | $20.16 | $19.92 | $20.04 | $20.04 | 74,320 |
| 2025-06-11 | $20.21 | $20.21 | $19.86 | $20.10 | $20.10 | 157,195 |
| 2025-06-10 | $20.02 | $20.06 | $19.75 | $19.86 | $19.86 | 403,921 |