Get the Stockscreener App
25.15
0.26%
-0.0648
Fm Compounders Equity Etf Stock (FMCE) Price History
The historical daily chart and data for Fm Compounders Equity Etf stock (FMCE), show that the latest closing stock price as of May 09, 2025, is $25.15.
- Fm Compounders Equity Etf all-time high stock price is $26.92, occurred on November 26, 2024.
- The lowest Fm Compounders Equity Etf stock price recorded was $22.71 on April 08, 2025. Since then, Fm Compounders Equity Etf's stock price has risen over 10.73% to $25.15 now.
- The 52-week high stock price for FMCE is $26.92, representing a 7.04% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for FMCE is $22.71, indicating a -9.69% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about FMCE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $25.15 | $25.15 | $0.00 | 10.00 | -0.26% |
| May 08, 2025 | $25.40 | $25.21 | $0.1855 | 156.0 | +0.50% |
| May 07, 2025 | $25.09 | $25.09 | $0.00 | 3.00 | +0.77% |
| May 06, 2025 | $24.90 | $24.90 | $0.00 | 5.00 | -0.46% |
| May 05, 2025 | $25.01 | $25.01 | $0.00 | 14.00 | -0.53% |
| May 02, 2025 | $25.15 | $25.15 | $0.00 | 78.00 | +1.64% |
| May 01, 2025 | $24.83 | $24.74 | $0.0869 | 318.0 | -0.12% |
| Apr 30, 2025 | $24.77 | $24.77 | $0.00 | 14.00 | +0.32% |
| Apr 29, 2025 | $24.69 | $24.69 | $0.00 | 3.00 | +0.60% |
| Apr 28, 2025 | $24.55 | $24.55 | $0.00 | 3.00 | +0.33% |
| Apr 25, 2025 | $24.47 | $24.47 | $0.00 | 3.00 | -0.32% |
| Apr 24, 2025 | $24.54 | $24.54 | $0.00 | 3.00 | +1.34% |
| Apr 23, 2025 | $24.22 | $24.22 | $0.00 | 3.00 | +1.13% |
| Apr 22, 2025 | $23.95 | $23.85 | $0.0981 | 303.0 | +2.63% |
| Apr 21, 2025 | $23.33 | $23.12 | $0.2133 | 35,947.0 | -1.79% |
| Apr 17, 2025 | $23.76 | $23.76 | $0.00 | 3.00 | +0.26% |
| Apr 16, 2025 | $23.70 | $23.69 | $0.010 | 502.0 | -1.25% |
| Apr 15, 2025 | $24.00 | $24.00 | $0.00 | 6.00 | -0.15% |
| Apr 14, 2025 | $24.03 | $24.03 | $0.00 | 4.00 | +0.91% |
| Apr 11, 2025 | $23.82 | $23.82 | $0.00 | 29.00 | +1.44% |
Fm Compounders Equity Etf Stock (FMCE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fm Compounders Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FMCE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fm Compounders Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fm Compounders Equity Etf Stock (FMCE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $25.40 | $24.74 | $0.6569 | 594.0 | +1.52% |
| Apr, 2025 | $25.02 | $22.71 | $2.31 | 40,300.0 | -0.85% |
| Mar, 2025 | $25.79 | $24.12 | $1.67 | 4,487.0 | -2.48% |
| Feb, 2025 | $25.62 | $25.15 | $0.4678 | 93,525.0 | +1.38% |
| Jan, 2025 | $25.45 | $24.02 | $1.43 | 76,458.0 | +3.58% |
Fm Compounders Equity Etf Stock (FMCE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.68 | $24.31 | $1.37 | 15,891.0 | -4.92% |
| Nov, 2024 | $26.92 | $24.92 | $2.00 | 173,946.0 | +0.00% |
0.17%
0.49%
Cap:
|
Volume (24h):