Get the Stockscreener App
31.05
0.54%
0.1683
After Hours:
31.26
0.21
+0.68%
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 February 28, 2025, is $31.05.
- Fm Focus Equity Etf all-time high stock price is $33.00, occurred on January 27, 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 $31.05 now.
- The 52-week high stock price for FMCX is $33.00, representing a 6.28% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for FMCX is $27.29, indicating a -12.11% decrease from the current share price, occurred on April 19, 2024.
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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $31.05 | $31.05 | $0.00 | 160.0 | +0.54% |
| Feb 27, 2025 | $30.88 | $30.88 | $0.00 | 57.00 | -1.21% |
| Feb 26, 2025 | $31.26 | $31.26 | $0.00 | 8.00 | +0.47% |
| Feb 25, 2025 | $31.24 | $31.12 | $0.1229 | 260.0 | -0.23% |
| Feb 24, 2025 | $31.19 | $31.19 | $0.00 | 39.00 | -0.06% |
| Feb 21, 2025 | $31.21 | $31.21 | $0.00 | 4.00 | -2.73% |
| Feb 19, 2025 | $32.13 | $32.07 | $0.06 | 880.0 | -0.14% |
| Feb 18, 2025 | $32.13 | $32.13 | $0.00 | 45.00 | +0.57% |
| Feb 14, 2025 | $31.99 | $31.95 | $0.0443 | 460.0 | -0.73% |
| Feb 13, 2025 | $32.18 | $32.18 | $0.00 | 10.00 | +0.86% |
| Feb 12, 2025 | $31.91 | $31.91 | $0.00 | 78.00 | -0.88% |
| Feb 11, 2025 | $32.19 | $32.13 | $0.0575 | 165.0 | -0.11% |
| Feb 10, 2025 | $32.22 | $32.20 | $0.0229 | 126.0 | +0.73% |
| Feb 07, 2025 | $32.02 | $31.99 | $0.0303 | 2,112.0 | -0.48% |
| Feb 06, 2025 | $32.14 | $32.09 | $0.0526 | 279.0 | -0.37% |
| Feb 05, 2025 | $32.29 | $32.26 | $0.0269 | 275.0 | +0.57% |
| Feb 04, 2025 | $32.08 | $32.08 | $0.00 | 1.00 | -0.13% |
| Feb 03, 2025 | $32.24 | $32.12 | $0.1155 | 415.0 | -0.69% |
| Jan 31, 2025 | $32.35 | $32.35 | $0.00 | 154.0 | -0.31% |
| Jan 30, 2025 | $32.53 | $32.43 | $0.10 | 658.0 | +0.82% |
| Jan 29, 2025 | $32.18 | $32.18 | $0.00 | 0.00 | +0.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $32.29 | $30.88 | $1.41 | 5,534.0 | -4.01% |
| 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% |
Fm Focus Equity Etf Stock (FMCX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.71 | $25.92 | $0.7921 | 2,767.0 | +2.52% |
| Nov, 2023 | $25.95 | $23.44 | $2.51 | 5,053.0 | +11.52% |
| Oct, 2023 | $24.32 | $22.86 | $1.45 | 2,186.0 | +0.00% |
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):