FM Compounders Equity ETF (FMCE)
NYSEARCA: FMCE · Real-Time Price · USD
24.22
+0.22 (0.91%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.35% | 3 |
| Apr 23, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.13% | 3 |
| Apr 22, 2025 | 23.85 | 23.95 | 23.85 | 23.95 | 23.95 | 2.64% | 303 |
| Apr 21, 2025 | 23.27 | 23.33 | 23.12 | 23.33 | 23.33 | -1.80% | 35,947 |
| Apr 17, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.26% | 3 |
| Apr 16, 2025 | 23.69 | 23.70 | 23.69 | 23.70 | 23.70 | -1.25% | 502 |
| Apr 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.15% | 6 |
| Apr 14, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.92% | 4 |
| Apr 11, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.44% | 29 |
| Apr 10, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.67% | 5 |
| Apr 9, 2025 | 22.81 | 24.12 | 22.81 | 24.12 | 24.12 | 6.21% | 805 |
| Apr 8, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.06% | 4 |
| Apr 7, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.09% | 819 |
| Apr 4, 2025 | 23.50 | 23.50 | 23.14 | 23.21 | 23.21 | -5.34% | 550 |
| Apr 3, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -2.01% | 1,128 |
| Apr 2, 2025 | 24.99 | 25.02 | 24.99 | 25.02 | 25.02 | 0.39% | 164 |
| Apr 1, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.23% | 3 |
| Mar 31, 2025 | 24.93 | 24.98 | 24.93 | 24.98 | 24.98 | 0.97% | 164 |
| Mar 28, 2025 | 24.86 | 24.86 | 24.74 | 24.74 | 24.74 | -1.55% | 100 |
| Mar 27, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.35% | 103 |
| Mar 26, 2025 | 25.09 | 25.09 | 25.05 | 25.05 | 25.05 | -0.12% | 103 |
| Mar 25, 2025 | 25.05 | 25.13 | 25.05 | 25.08 | 25.08 | - | 570 |
| Mar 24, 2025 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 1.03% | 375 |
| Mar 21, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.48% | - |
| Mar 20, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.14% | 638 |
| Mar 19, 2025 | 24.97 | 24.97 | 24.85 | 24.90 | 24.90 | 0.29% | 638 |
| Mar 18, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.45% | 28 |
| Mar 17, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.89% | 28 |
| Mar 14, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.05% | 144 |
| Mar 13, 2025 | 24.46 | 24.46 | 24.23 | 24.23 | 24.23 | -0.60% | 641 |
| Mar 12, 2025 | 24.12 | 24.41 | 24.12 | 24.37 | 24.37 | -0.36% | 227 |
| Mar 11, 2025 | 24.30 | 24.46 | 24.30 | 24.46 | 24.46 | -0.99% | 332 |
| Mar 10, 2025 | 24.85 | 24.85 | 24.71 | 24.71 | 24.71 | -1.39% | 102 |
| Mar 7, 2025 | 24.89 | 25.05 | 24.87 | 25.05 | 25.05 | 0.38% | 250 |
| Mar 6, 2025 | 25.01 | 25.01 | 24.85 | 24.96 | 24.96 | -0.94% | 403 |
| Mar 5, 2025 | 24.95 | 25.20 | 24.95 | 25.20 | 25.20 | 0.74% | 207 |
| Mar 4, 2025 | 25.06 | 25.27 | 25.01 | 25.01 | 25.01 | -1.93% | 240 |
| Mar 3, 2025 | 25.79 | 25.79 | 25.50 | 25.50 | 25.50 | -0.46% | 103 |
| Feb 28, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.26% | 1 |
| Feb 27, 2025 | 25.51 | 25.51 | 25.30 | 25.30 | 25.30 | 0.05% | 200 |
| Feb 26, 2025 | 25.40 | 25.40 | 25.29 | 25.29 | 25.29 | -0.64% | 106 |
| Feb 25, 2025 | 25.32 | 25.45 | 25.32 | 25.45 | 25.45 | 0.02% | 315 |
| Feb 24, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.72% | 2 |
| Feb 21, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.39% | 1 |
| Feb 20, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.51% | 1 |
| Feb 19, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.21% | 2 |
| Feb 18, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.72% | 53 |
| Feb 14, 2025 | 25.37 | 25.37 | 25.20 | 25.25 | 25.25 | -0.33% | 120,120 |
| Feb 13, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.74% | 18 |
| Feb 12, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.66% | 50 |