FREEMARKETS INC (FMKT) Exchange: NASDAQ
Data as of Aug. 20, 2025
$22.09 ($-0.17) -0.74%
FREEMARKETS INC - Daily Information
Click for more stock information on FREEMARKETS INC.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $22.21 |
| Previous Close | $22.09 |
| High | $22.30 |
| Low | $21.91 |
| Adjusted Open | $22.21 |
| Previous Adjusted Close | $22.09 |
| Adjusted High | $22.30 |
| Adjusted Low | $21.91 |
Invest in FREEMARKETS INC (FMKT)
Historical Stock Data for FREEMARKETS INC (FMKT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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 |