Get the Stockscreener App
31.05
0.06%
0.02
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 May 22, 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 $26.86, indicating a -13.49% 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 |
|---|---|---|---|---|---|
| May 22, 2025 | $31.05 | $31.05 | $0.00 | 201.0 | +0.06% |
| May 21, 2025 | $31.39 | $31.03 | $0.36 | 19,375.0 | -1.62% |
| May 20, 2025 | $31.62 | $31.53 | $0.09 | 303.0 | -0.06% |
| May 19, 2025 | $31.56 | $31.56 | $0.00 | 219.0 | +0.13% |
| May 16, 2025 | $31.57 | $31.52 | $0.0502 | 103.0 | -0.08% |
| May 15, 2025 | $31.55 | $31.30 | $0.2536 | 1,451.0 | +1.07% |
| May 14, 2025 | $31.21 | $31.21 | $0.00 | 103.0 | -0.13% |
| May 13, 2025 | $31.25 | $31.25 | $0.00 | 216.0 | +0.58% |
| May 12, 2025 | $31.07 | $31.07 | $0.00 | 265.0 | +2.53% |
| May 09, 2025 | $30.30 | $30.30 | $0.00 | 26.00 | +0.11% |
| May 08, 2025 | $30.63 | $30.27 | $0.36 | 270.0 | +0.53% |
| May 07, 2025 | $30.11 | $30.11 | $0.00 | 115.0 | +0.19% |
| May 06, 2025 | $30.05 | $30.00 | $0.0526 | 3,635.0 | -0.27% |
| May 05, 2025 | $30.13 | $30.13 | $0.00 | 15.00 | -0.61% |
| May 02, 2025 | $30.45 | $30.32 | $0.129 | 795.0 | +1.29% |
| May 01, 2025 | $30.06 | $29.93 | $0.1251 | 384.0 | +0.72% |
| Apr 30, 2025 | $29.72 | $29.48 | $0.2423 | 511.0 | +0.31% |
| Apr 29, 2025 | $29.63 | $29.63 | $0.00 | 0.00 | +0.64% |
| Apr 28, 2025 | $29.44 | $29.44 | $0.00 | 5.00 | +0.23% |
| Apr 25, 2025 | $29.38 | $29.38 | $0.00 | 54.00 | +0.16% |
| Apr 24, 2025 | $29.33 | $29.33 | $0.00 | 61.00 | +2.32% |
| Apr 23, 2025 | $28.84 | $28.66 | $0.1764 | 728.0 | +1.55% |
| Apr 22, 2025 | $28.23 | $28.12 | $0.1064 | 454.0 | +2.61% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $31.62 | $29.93 | $1.69 | 27,476.0 | +4.47% |
| 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% |
0.32%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):