FM Compounders Equity ETF (FMCE)
NYSEARCA: FMCE · Real-Time Price · USD
25.88
-0.31 (-1.19%)
Aug 1, 2025, 4:00 PM - Market closed
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.18% | 14 |
| Jul 31, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.83% | 3 |
| Jul 30, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.52% | 3 |
| Jul 29, 2025 | 26.72 | 26.72 | 26.54 | 26.54 | 26.54 | -0.20% | 583 |
| Jul 28, 2025 | 26.66 | 26.66 | 26.60 | 26.60 | 26.60 | -0.29% | 108 |
| Jul 25, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.17% | 8 |
| Jul 24, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.13% | 7 |
| Jul 23, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.98% | 103 |
| Jul 22, 2025 | 26.41 | 26.41 | 26.40 | 26.40 | 26.40 | 0.15% | 103 |
| Jul 21, 2025 | 26.52 | 26.52 | 26.36 | 26.36 | 26.36 | - | 150 |
| Jul 18, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.02% | 7 |
| Jul 17, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.30% | 5 |
| Jul 16, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.08% | 7 |
| Jul 15, 2025 | 26.42 | 26.42 | 26.26 | 26.26 | 26.26 | -1.01% | 524 |
| Jul 14, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.19% | 4 |
| Jul 11, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.01% | 3 |
| Jul 10, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.51% | 5 |
| Jul 9, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.14% | 3 |
| Jul 8, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.03% | 53 |
| Jul 7, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.72% | 3 |
| 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 |