Get the Stockscreener App
32.67
0.52%
-0.1707
After Hours:
32.67
-0.0024
-0.01%
Fm Focus Equity Etf Stock (FMCX) Price History
The historical daily chart and data for Fm Focus Equity Etf stock (FMCX), show that the latest closing stock price as of March 13, 2026, is $32.67.
- Fm Focus Equity Etf all-time high stock price is $36.17, occurred on July 03, 2025.
- The lowest Fm Focus Equity Etf stock price recorded was $0.00 on July 09, 2024. Since then, Fm Focus Equity Etf's stock price has risen over to $32.67 now.
- The 52-week high stock price for FMCX is $36.17, representing a 10.71% increase from the current share price, occurred on July 03, 2025.
- The 52-week low stock price for FMCX is $26.86, indicating a -17.79% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about FMCX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2026 | $32.67 | $32.67 | $0.00 | 11.00 | -0.52% |
| Mar 12, 2026 | $33.09 | $32.84 | $0.2469 | 105.0 | -1.91% |
| Mar 11, 2026 | $33.48 | $33.40 | $0.081 | 200.0 | +0.07% |
| Mar 10, 2026 | $33.75 | $33.46 | $0.294 | 1,001.0 | -0.20% |
| Mar 09, 2026 | $33.52 | $33.52 | $0.00 | 2.00 | +0.62% |
| Mar 06, 2026 | $33.55 | $33.30 | $0.25 | 599.0 | -1.74% |
| Mar 05, 2026 | $33.91 | $33.75 | $0.1561 | 2,806.0 | +0.16% |
| Mar 04, 2026 | $33.85 | $33.85 | $0.00 | 47.00 | +1.17% |
| Mar 03, 2026 | $33.67 | $33.03 | $0.64 | 752.0 | -1.47% |
| Mar 02, 2026 | $33.96 | $33.67 | $0.2931 | 35,016.0 | +0.46% |
| Feb 27, 2026 | $33.81 | $33.70 | $0.1067 | 363.0 | -0.47% |
| Feb 26, 2026 | $33.97 | $33.73 | $0.24 | 834.0 | -0.37% |
| Feb 25, 2026 | $34.16 | $34.01 | $0.15 | 1,422.0 | +0.64% |
| Feb 24, 2026 | $33.95 | $33.88 | $0.0737 | 205.0 | +1.36% |
| Feb 23, 2026 | $33.76 | $33.41 | $0.35 | 2,111.0 | -1.69% |
| Feb 20, 2026 | $34.08 | $33.92 | $0.16 | 2,866.0 | +0.36% |
| Feb 19, 2026 | $33.88 | $33.88 | $0.00 | 6.00 | -0.13% |
| Feb 18, 2026 | $33.92 | $33.92 | $0.00 | 6.00 | +0.80% |
| Feb 17, 2026 | $33.65 | $33.65 | $0.00 | 12.00 | -0.08% |
| Feb 13, 2026 | $33.68 | $33.68 | $0.00 | 38.00 | +0.43% |
| Feb 12, 2026 | $33.53 | $33.53 | $0.00 | 6.00 | -1.19% |
Fm Focus Equity Etf Stock (FMCX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fm Focus 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 FMCX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fm Focus Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fm Focus Equity Etf Stock (FMCX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $33.96 | $32.67 | $1.29 | 40,550.0 | -3.36% |
| Feb, 2026 | $34.85 | $33.17 | $1.69 | 11,958.0 | -2.38% |
| Jan, 2026 | $35.82 | $33.49 | $2.33 | 8,366.0 | +0.56% |
Fm Focus Equity Etf Stock (FMCX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.31 | $34.09 | $1.22 | 4,945.0 | -0.35% |
| Nov, 2025 | $34.82 | $33.26 | $1.56 | 4,264.0 | -0.12% |
| Oct, 2025 | $35.53 | $34.37 | $1.17 | 4,229.0 | -0.95% |
| Sep, 2025 | $35.53 | $33.73 | $1.80 | 1,491.0 | +3.60% |
| Aug, 2025 | $34.26 | $33.42 | $0.8376 | 4,868.0 | +0.67% |
| Jul, 2025 | $36.17 | $32.87 | $3.30 | 2,475.0 | +2.64% |
| Jun, 2025 | $32.88 | $31.32 | $1.56 | 2,228.0 | +4.79% |
| May, 2025 | $31.62 | $29.93 | $1.69 | 27,709.0 | +5.57% |
| Apr, 2025 | $30.14 | $26.86 | $3.28 | 30,514.0 | -0.13% |
| Mar, 2025 | $30.74 | $29.43 | $1.31 | 3,615.0 | -4.79% |
| Feb, 2025 | $32.29 | $30.88 | $1.41 | 5,374.0 | -3.36% |
| Jan, 2025 | $33.00 | $30.46 | $2.54 | 7,060.0 | +4.18% |
Fm Focus Equity Etf Stock (FMCX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.98 | $30.99 | $1.98 | 16,524.0 | -4.41% |
| Nov, 2024 | $32.71 | $30.62 | $2.10 | 1,586.0 | +6.31% |
| Oct, 2024 | $31.85 | $30.70 | $1.14 | 668.0 | -1.90% |
| Sep, 2024 | $31.30 | $29.03 | $2.27 | 1,535.0 | +3.24% |
| Aug, 2024 | $30.32 | $27.68 | $2.64 | 3,443.0 | +2.84% |
| Jul, 2024 | $30.26 | $28.57 | $1.69 | 1,095.0 | +2.80% |
| Jun, 2024 | $29.04 | $28.09 | $0.9537 | 2,644.0 | +1.78% |
| May, 2024 | $28.94 | $27.50 | $1.44 | 10,036.0 | +2.01% |
| Apr, 2024 | $28.89 | $27.29 | $1.60 | 10,270.0 | -4.58% |
| Mar, 2024 | $29.09 | $27.89 | $1.20 | 14,203.0 | +3.07% |
| Feb, 2024 | $28.10 | $27.05 | $1.05 | 21,031.0 | +4.78% |
| Jan, 2024 | $27.26 | $25.99 | $1.27 | 7,707.0 | +0.72% |
0.14%
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):