Get the Stockscreener App
36.49
0.07%
0.0249
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 September 24, 2026, is $36.49.
- Fm Focus Equity Etf all-time high stock price is $37.73, occurred on August 13, 2026.
- 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 $36.49 now.
- The 52-week high stock price for FMCX is $37.73, representing a 3.39% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for FMCX is $31.29, indicating a -14.25% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $36.47 | $36.19 | $0.2823 | 158.0 | +0.02% |
| Sep 23, 2026 | $36.47 | $36.47 | $0.00 | 13.00 | -0.65% |
| Sep 22, 2026 | $36.71 | $36.67 | $0.0354 | 195.0 | +0.00% |
| Sep 21, 2026 | $36.75 | $36.71 | $0.0446 | 114.0 | +1.50% |
| Sep 18, 2026 | $36.16 | $36.16 | $0.00 | 18.00 | -0.03% |
| Sep 17, 2026 | $36.20 | $36.17 | $0.0254 | 1,407.0 | +0.95% |
| Sep 16, 2026 | $35.83 | $35.83 | $0.00 | 16.00 | +0.16% |
| Sep 15, 2026 | $35.94 | $35.78 | $0.1621 | 209.0 | -1.11% |
| Sep 14, 2026 | $36.18 | $36.04 | $0.1412 | 1,986.0 | -0.42% |
| Sep 11, 2026 | $36.33 | $36.33 | $0.0035 | 171.0 | +0.76% |
| Sep 10, 2026 | $36.06 | $36.06 | $0.00 | 70.00 | -0.96% |
| Sep 09, 2026 | $36.44 | $36.41 | $0.0294 | 149.0 | -1.02% |
| Sep 08, 2026 | $37.00 | $36.79 | $0.2143 | 656.0 | -0.65% |
| Sep 04, 2026 | $37.02 | $36.81 | $0.2147 | 411.0 | +0.05% |
| Sep 03, 2026 | $37.01 | $36.75 | $0.2555 | 417.0 | +1.08% |
| Sep 02, 2026 | $36.61 | $36.61 | $0.00 | 13.00 | +0.32% |
| Sep 01, 2026 | $36.63 | $36.49 | $0.1388 | 155.0 | -1.57% |
| Aug 31, 2026 | $37.08 | $37.06 | $0.015 | 173.0 | -0.54% |
| Aug 28, 2026 | $37.28 | $37.28 | $0.00 | 61.00 | +0.25% |
| Aug 27, 2026 | $37.18 | $37.18 | $0.0022 | 599.0 | +0.73% |
| Aug 26, 2026 | $36.91 | $36.91 | $0.00 | 15.00 | +0.54% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $37.02 | $35.78 | $1.25 | 6,316.0 | -1.63% |
| Aug, 2026 | $37.73 | $36.65 | $1.08 | 1,500.0 | +3.13% |
| Jul, 2026 | $37.44 | $34.99 | $2.45 | 3,454.0 | -3.58% |
| Jun, 2026 | $37.28 | $35.55 | $1.73 | 44,552.0 | +1.05% |
| May, 2026 | $36.99 | $35.40 | $1.59 | 6,374.0 | +2.76% |
| Apr, 2026 | $35.91 | $32.37 | $3.54 | 11,804.0 | +11.91% |
| Mar, 2026 | $33.96 | $31.29 | $2.67 | 50,943.0 | -5.09% |
| 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% |
0.08%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):