29.28
price up icon2.16%   0.6198
 
loading

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 April 24, 2025, is $29.28.
  • 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 $29.28 now.
  • The 52-week high stock price for FMCX is $33.00, representing a 12.69% increase from the current share price, occurred on January 27, 2025.
  • The 52-week low stock price for FMCX is $26.86, indicating a -8.28% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about FMCX historical price data:
Date High Low High - Low Volume % Change
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%
Apr 21, 2025 $27.51 $27.25 $0.2578 21,048.0 -2.25%
Apr 17, 2025 $28.35 $28.14 $0.2088 830.0 -0.05%
Apr 16, 2025 $28.57 $28.15 $0.4161 596.0 -1.79%
Apr 15, 2025 $28.67 $28.67 $0.00 15.00 -0.29%
Apr 14, 2025 $28.75 $28.75 $0.00 146.0 +0.73%
Apr 11, 2025 $28.54 $28.54 $0.00 3.00 +1.27%
Apr 10, 2025 $28.18 $28.18 $0.00 1.00 +1.05%
Apr 09, 2025 $27.89 $26.86 $1.03 4,458.0 +3.82%
Apr 08, 2025 $28.05 $26.86 $1.19 152.0 -1.07%
Apr 07, 2025 $27.27 $27.15 $0.1169 142.0 -0.31%
Apr 04, 2025 $27.78 $27.24 $0.5426 594.0 -5.39%
Apr 03, 2025 $28.94 $28.79 $0.1515 569.0 -4.48%
Apr 02, 2025 $30.14 $30.14 $0.00 5.00 +0.66%
Apr 01, 2025 $29.94 $29.81 $0.1318 142.0 +0.60%
Mar 31, 2025 $29.76 $29.76 $0.00 8.00 +0.25%
Mar 28, 2025 $29.69 $29.69 $0.00 0.00 -1.99%
Mar 27, 2025 $30.29 $30.29 $0.00 0.00 -0.23%
Mar 26, 2025 $30.36 $30.36 $0.00 0.00 -1.24%

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
Apr, 2025 $30.14 $26.86 $3.28 30,005.0 -1.46%
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%
exchange_traded_fund VTV
$164.70
price up icon 0.77%
exchange_traded_fund VUG
$372.99
price up icon 0.34%
exchange_traded_fund IJH
$56.56
price down icon 0.51%
exchange_traded_fund EFA
$83.67
price down icon 0.16%
exchange_traded_fund IWF
$361.38
price up icon 0.42%
exchange_traded_fund QQQ
$468.09
price down icon 0.09%
Cap:     |  Volume (24h):