Skip to main content
FM Compounders Equity ETF (FMCE)
NYSEARCA: FMCE · Real-Time Price · USD
24.48
-0.40 (-1.61%)
Dec 18, 2024, 3:45 PM EST - Market closed

FMCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.6424.6424.6424.6424.640.62%1
Dec 23, 202424.4824.4824.4824.4824.480.09%4
Dec 20, 202424.4624.4624.4624.4624.460.62%2
Dec 19, 202424.3124.3124.3124.3124.310.02%3
Dec 18, 202425.4825.4924.3124.3124.31-2.33%5,000
Dec 17, 202424.8924.8924.8924.8924.89-0.32%1
Dec 16, 202424.9724.9724.9724.9724.97-0.49%1
Dec 13, 202425.1225.1225.0925.0925.03-0.15%175
Dec 12, 202425.1525.1525.1025.1325.07-0.06%300
Dec 11, 202425.1325.1425.1325.1425.09-100
Dec 10, 202425.1525.1525.1425.1425.090.05%398
Dec 9, 202425.1325.1325.1325.1325.08-1.01%93
Dec 6, 202425.4425.4425.3925.3925.33-0.18%1,440
Dec 5, 202425.4325.4325.4325.4325.380.06%2
Dec 4, 202425.3825.4525.3825.4225.36-0.38%1,065
Dec 3, 202425.6025.6025.5225.5225.46-0.56%1,979
Dec 2, 202425.6525.6825.6225.6625.60-0.45%1,622
Nov 29, 202425.7725.7725.7725.7725.720.23%31
Nov 27, 202425.8025.8025.7225.7225.660.19%81,033
Nov 26, 202426.9226.9225.6725.6725.610.12%803
Nov 25, 202425.6425.6425.6425.6425.580.67%93
Nov 22, 202425.4125.4725.4125.4725.410.91%28,257
Nov 21, 202425.2425.2425.2425.2425.180.96%4
Nov 20, 202424.9625.0224.9425.0024.940.12%442
Nov 19, 202424.9525.0324.9524.9724.92-0.24%787
Nov 18, 202425.0025.0325.0025.0324.970.12%203
Nov 15, 202426.2426.2424.9325.0024.94-0.11%60,870
Nov 14, 202426.2926.2925.0225.0224.97-0.12%333
Nov 13, 202425.1225.1225.0625.0625.000.02%1,090
Nov 12, 202425.1225.1225.0525.0525.00-0.32%900