FM Compounders Equity ETF (FMCE)
NYSEARCA: FMCE · Real-Time Price · USD
26.05
-0.34 (-1.30%)
Feb 12, 2026, 4:00 PM EST - Market closed
FMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.09% | 6 |
| Dec 24, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.19% | 3 |
| Dec 23, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.24% | 8 |
| Dec 22, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.68% | 4 |
| Dec 19, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.05% | 67 |
| Dec 18, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.59% | 7 |
| Dec 17, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.16% | 3 |
| Dec 16, 2025 | 26.62 | 26.62 | 26.40 | 26.40 | 26.39 | -3.40% | 751 |
| Dec 15, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 26.55 | 0.08% | 3 |
| Dec 12, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.52 | -0.54% | 3 |
| Dec 11, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.67 | 0.85% | 8 |
| Dec 10, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 26.44 | 1.08% | 7 |
| Dec 9, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.16 | -0.04% | 8 |
| Dec 8, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.17 | -0.78% | 6 |
| Dec 5, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 26.38 | 0.01% | 12 |
| Dec 4, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 26.37 | -0.34% | 5 |
| Dec 3, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 26.46 | 0.59% | 3 |
| Dec 2, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.31 | 0.87% | 36 |