FM Compounders Equity ETF (FMCE)
NYSEARCA: FMCE · Real-Time Price · USD
26.76
+0.29 (1.08%)
Jul 3, 2025, 1:00 PM - Market closed
FMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.08% | 3 |
| Jul 2, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.32% | 5 |
| Jul 1, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.42% | 4 |
| Jun 30, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.36% | 5 |
| Jun 27, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.72% | 8 |
| Jun 26, 2025 | 26.01 | 26.16 | 26.01 | 26.16 | 26.16 | 0.75% | 828 |
| Jun 25, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.59% | 3 |
| Jun 24, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.06% | 3 |
| Jun 23, 2025 | 25.57 | 25.85 | 25.57 | 25.85 | 25.78 | 1.03% | 504 |
| Jun 20, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.52 | 0.04% | 8 |
| Jun 18, 2025 | 25.68 | 25.68 | 25.57 | 25.57 | 25.51 | -0.48% | 212 |
| Jun 17, 2025 | 25.76 | 25.76 | 25.70 | 25.70 | 25.63 | -0.61% | 109 |
| Jun 16, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | 0.87% | 5 |
| Jun 13, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.57 | -1.46% | 85 |
| Jun 12, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.95 | -0.11% | 5 |
| Jun 11, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.98 | -0.20% | 160 |
| Jun 10, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.03 | 0.05% | 5 |
| Jun 9, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.02 | -0.16% | 4 |
| Jun 6, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.06 | 1.17% | 5 |
| Jun 5, 2025 | 25.83 | 25.86 | 25.82 | 25.82 | 25.76 | -0.24% | 327 |
| Jun 4, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.82 | -0.32% | 21 |
| Jun 3, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.90 | 0.61% | 42 |
| Jun 2, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.75 | 0.11% | 14 |
| May 30, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.72 | 0.17% | 11 |
| May 29, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.67 | 0.10% | 38 |
| May 28, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.65 | -0.40% | 3 |
| May 27, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.75 | 1.54% | 30 |
| May 23, 2025 | 25.27 | 25.42 | 25.27 | 25.42 | 25.36 | -0.63% | 403 |
| May 22, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.52 | -0.04% | 67 |
| May 21, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.53 | -1.80% | 246 |
| May 20, 2025 | 26.01 | 26.06 | 26.01 | 26.06 | 26.00 | -0.28% | 113 |
| May 19, 2025 | 25.99 | 26.14 | 25.99 | 26.14 | 26.07 | 0.21% | 2,303 |
| May 16, 2025 | 25.99 | 26.08 | 25.84 | 26.08 | 26.02 | 0.51% | 1,917 |
| May 15, 2025 | 25.92 | 26.03 | 25.74 | 25.95 | 25.89 | 0.59% | 4,984 |
| May 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.73 | -0.62% | 4 |
| May 13, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.89 | 0.46% | 10 |
| May 12, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.78 | 2.74% | 5 |
| May 9, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.09 | -0.26% | 10 |
| May 8, 2025 | 25.40 | 25.40 | 25.22 | 25.22 | 25.15 | 0.50% | 156 |
| May 7, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.03 | 0.77% | 3 |
| May 6, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.84 | -0.46% | 5 |
| May 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.96 | -0.53% | 14 |
| May 2, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.09 | 1.64% | 78 |
| May 1, 2025 | 24.83 | 24.83 | 24.74 | 24.74 | 24.68 | -0.12% | 318 |
| Apr 30, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.71 | 0.32% | 14 |
| Apr 29, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.63 | 0.60% | 3 |
| Apr 28, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.49 | 0.33% | 3 |
| Apr 25, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | -0.32% | 3 |
| Apr 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.49 | 1.35% | 3 |
| Apr 23, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.16 | 1.13% | 3 |