FM Compounders Equity ETF (FMCE)
NYSEARCA: FMCE · Real-Time Price · USD
25.73
-0.05 (-0.19%)
Mar 11, 2026, 4:00 PM EDT - Market closed
FMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.68 | 25.73 | 25.68 | 25.73 | 25.73 | -0.17% | 224 |
| Mar 10, 2026 | 25.80 | 25.96 | 25.78 | 25.78 | 25.78 | -0.16% | 1,148 |
| Mar 9, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.48% | 7 |
| Mar 6, 2026 | 25.82 | 25.82 | 25.69 | 25.69 | 25.69 | -1.71% | 373 |
| Mar 5, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.20% | 52 |
| Mar 4, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.16% | 126 |
| Mar 3, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.42% | 10 |
| Mar 2, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.21% | 252 |
| Feb 27, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.36% | 269 |
| Feb 26, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.18% | 9 |
| Feb 25, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.75% | 2 |
| Feb 24, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.30% | 2 |
| Feb 23, 2026 | 26.13 | 26.13 | 25.79 | 25.82 | 25.82 | -1.91% | 804 |
| Feb 20, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.31% | 7 |
| Feb 19, 2026 | 26.25 | 26.26 | 26.16 | 26.24 | 26.24 | -0.23% | 2,225 |
| Feb 18, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.62% | 5 |
| Feb 17, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.10% | 141 |
| Feb 13, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.27% | 3 |
| Feb 12, 2026 | 26.43 | 26.43 | 26.05 | 26.05 | 26.05 | -1.31% | 3,950 |
| Feb 11, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.19% | 48 |
| Feb 10, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - | 38 |
| Feb 9, 2026 | 26.27 | 26.34 | 26.27 | 26.34 | 26.34 | 0.04% | 103 |
| Feb 6, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.63% | 229 |
| Feb 5, 2026 | 25.95 | 26.01 | 25.91 | 25.91 | 25.91 | -1.16% | 1,638 |
| Feb 4, 2026 | 26.31 | 26.33 | 26.10 | 26.21 | 26.21 | -0.97% | 3,283 |
| Feb 3, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.58% | 26 |
| Feb 2, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.88% | 8 |
| Jan 30, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.83% | 19 |
| Jan 29, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.44% | 11 |
| Jan 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.15% | 8 |
| Jan 27, 2026 | 26.97 | 26.99 | 26.96 | 26.96 | 26.96 | -0.14% | 966 |
| Jan 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.99 | 0.27% | 3 |
| Jan 23, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.96% | 5 |
| Jan 22, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.33% | 3 |
| Jan 21, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.59% | 4 |
| Jan 20, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -1.53% | 5 |
| Jan 16, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.22% | 5 |
| Jan 15, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.36% | 3 |
| Jan 14, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.21% | 3 |
| Jan 13, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -1.09% | 3 |
| Jan 12, 2026 | 27.37 | 27.40 | 27.28 | 27.28 | 27.28 | -0.21% | 1,805 |
| Jan 9, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.55% | 3 |
| Jan 8, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.17% | 3 |
| Jan 7, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.38% | 3 |
| Jan 6, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.08% | 3 |
| Jan 5, 2026 | 26.41 | 26.78 | 26.41 | 26.78 | 26.78 | 1.86% | 2,503 |
| Jan 2, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.09% | 8 |
| Dec 31, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.80% | 3 |
| Dec 30, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.10% | 8 |
| Dec 29, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.15% | 65 |