Get the Stockscreener App
28.75
1.13%
-0.3294
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 October 14, 2026, is $28.75.
- Fm Compounders Equity Etf all-time high stock price is $29.41, occurred on August 13, 2026.
- 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 26.58% to $28.75 now.
- The 52-week high stock price for FMCE is $29.41, representing a 2.31% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for FMCE is $24.39, indicating a -15.14% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Fm Compounders Equity Etf (FMCE) stock in the beginning of 2025 was $24.37. The stock closed the year at $26.27, a gain of over 7.79% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $28.87 | $28.75 | $0.122 | 107.0 | -1.13% |
| Oct 13, 2026 | $29.10 | $29.08 | $0.0227 | 228.0 | +0.27% |
| Oct 12, 2026 | $29.00 | $29.00 | $0.00 | 8.00 | +0.07% |
| Oct 09, 2026 | $28.98 | $28.98 | $0.00 | 7.00 | +0.94% |
| Oct 08, 2026 | $28.71 | $28.71 | $0.00 | 9.00 | +0.04% |
| Oct 07, 2026 | $28.70 | $28.70 | $0.00 | 9.00 | -0.34% |
| Oct 06, 2026 | $28.91 | $28.79 | $0.1172 | 120.0 | +0.38% |
| Oct 05, 2026 | $28.68 | $28.68 | $0.00 | 13.00 | +0.32% |
| Oct 02, 2026 | $28.59 | $28.59 | $0.00 | 12.00 | +0.46% |
| Oct 01, 2026 | $28.46 | $28.43 | $0.0306 | 313.0 | +0.13% |
| Sep 30, 2026 | $28.51 | $28.42 | $0.0874 | 186.0 | +0.24% |
| Sep 28, 2026 | $28.35 | $28.35 | $0.00 | 11.00 | -1.04% |
| Sep 25, 2026 | $28.65 | $28.65 | $0.00 | 11.00 | +0.39% |
| Sep 24, 2026 | $28.54 | $28.54 | $0.00 | 14.00 | +0.12% |
| Sep 23, 2026 | $28.51 | $28.51 | $0.00 | 9.00 | -0.65% |
| Sep 22, 2026 | $28.69 | $28.69 | $0.002 | 270.0 | -0.28% |
| Sep 21, 2026 | $28.80 | $28.77 | $0.0261 | 141.0 | +1.29% |
| Sep 18, 2026 | $28.41 | $28.40 | $0.0079 | 114.0 | -0.07% |
| Sep 17, 2026 | $28.43 | $28.43 | $0.00 | 10.00 | +0.83% |
| Sep 16, 2026 | $28.20 | $28.20 | $0.00 | 16.00 | +0.11% |
| Sep 15, 2026 | $28.24 | $28.17 | $0.0744 | 229.0 | -0.74% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $29.10 | $28.43 | $0.67 | 826.0 | +1.14% |
| Sep, 2026 | $28.92 | $28.17 | $0.7521 | 1,478.0 | -1.70% |
| Aug, 2026 | $29.41 | $28.69 | $0.7212 | 1,824.0 | +2.12% |
| Jul, 2026 | $29.10 | $27.52 | $1.58 | 6,612.0 | -1.93% |
| Jun, 2026 | $28.87 | $27.36 | $1.51 | 3,566.0 | +2.80% |
| May, 2026 | $28.20 | $27.37 | $0.8315 | 6,001.0 | +2.38% |
| Apr, 2026 | $27.44 | $24.99 | $2.45 | 12,448.0 | +10.25% |
| Mar, 2026 | $26.27 | $24.39 | $1.88 | 12,938.0 | -5.06% |
| Feb, 2026 | $26.89 | $25.79 | $1.10 | 12,784.0 | -1.68% |
| Jan, 2026 | $27.40 | $26.29 | $1.11 | 5,366.0 | +1.48% |
Fm Compounders Equity Etf Stock (FMCE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.45 | $26.09 | $1.36 | 1,166.0 | -1.84% |
| Nov, 2025 | $26.98 | $25.80 | $1.18 | 392.0 | +0.29% |
| Oct, 2025 | $27.48 | $26.50 | $0.9776 | 2,259.0 | -0.80% |
| Sep, 2025 | $27.17 | $26.35 | $0.8211 | 1,461.0 | +1.48% |
| Aug, 2025 | $26.80 | $25.87 | $0.927 | 1,469.0 | +2.05% |
| Jul, 2025 | $26.76 | $26.19 | $0.5704 | 1,593.0 | -0.97% |
| Jun, 2025 | $26.44 | $25.57 | $0.874 | 2,353.0 | +2.58% |
| May, 2025 | $26.14 | $24.74 | $1.39 | 10,718.0 | +4.07% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):