Get the Stockscreener App
35.38
0.25%
-0.0897
After Hours:
35.50
0.1248
+0.35%
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 October 28, 2025, is $35.38.
- 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 $35.38 now.
- The 52-week high stock price for FMCX is $36.17, representing a 2.25% increase from the current share price, occurred on July 03, 2025.
- The 52-week low stock price for FMCX is $26.86, indicating a -24.07% 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 |
|---|---|---|---|---|---|
| Oct 28, 2025 | $35.50 | $35.38 | $0.1248 | 180.0 | -0.25% |
| Oct 27, 2025 | $35.46 | $35.46 | $0.00 | 55.00 | +0.65% |
| Oct 24, 2025 | $35.38 | $35.24 | $0.1429 | 921.0 | +0.03% |
| Oct 23, 2025 | $35.23 | $35.23 | $0.00 | 14.00 | +0.63% |
| Oct 22, 2025 | $35.08 | $35.00 | $0.08 | 1,813.0 | -0.56% |
| Oct 21, 2025 | $35.21 | $35.21 | $0.00 | 10.00 | +0.47% |
| Oct 20, 2025 | $35.04 | $35.04 | $0.00 | 38.00 | +0.57% |
| Oct 17, 2025 | $34.84 | $34.84 | $0.00 | 19.00 | +0.08% |
| Oct 16, 2025 | $34.90 | $34.81 | $0.0866 | 401.0 | -0.47% |
| Oct 15, 2025 | $34.98 | $34.98 | $0.00 | 11.00 | +0.03% |
| Oct 14, 2025 | $34.97 | $34.97 | $0.00 | 13.00 | -0.24% |
| Oct 13, 2025 | $35.05 | $35.00 | $0.0492 | 344.0 | +1.98% |
| Oct 10, 2025 | $34.37 | $34.37 | $0.00 | 18.00 | -2.29% |
| Oct 09, 2025 | $35.18 | $35.18 | $0.00 | 10.00 | -0.34% |
| Oct 08, 2025 | $35.29 | $35.29 | $0.00 | 11.00 | +0.25% |
| Oct 07, 2025 | $35.20 | $35.20 | $0.00 | 106.0 | -0.93% |
| Oct 06, 2025 | $35.53 | $35.53 | $0.00 | 16.00 | +0.39% |
| Oct 03, 2025 | $35.40 | $35.40 | $0.00 | 30.00 | -0.10% |
| Oct 02, 2025 | $35.43 | $35.43 | $0.00 | 41.00 | +0.11% |
| Oct 01, 2025 | $35.39 | $35.39 | $0.00 | 10.00 | +0.55% |
| Sep 30, 2025 | $35.20 | $35.20 | $0.00 | 10.00 | +0.29% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $35.53 | $34.37 | $1.17 | 4,241.0 | +0.50% |
| 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% |
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% |
0.67%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):