Skip to main content
logo
FM Compounders Equity ETF (FMCE)
NYSEARCA: FMCE · Real-Time Price · USD
27.56
-0.30 (-1.06%)
May 15, 2026, 4:00 PM EDT - Market closed

FMCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202627.5627.5627.5627.5627.56-1.07%2
May 14, 202627.8627.8627.8627.8627.860.06%2
May 13, 202627.8427.8527.8427.8527.85-0.49%162
May 12, 202627.9827.9827.9827.9827.98-0.70%2
May 11, 202628.1828.1828.1828.1828.180.32%2
May 8, 202627.9528.0927.9528.0928.090.98%218
May 7, 202627.8227.8227.8227.8227.82-0.47%4
May 6, 202627.9527.9527.9527.9527.951.07%125
May 5, 202627.6527.6527.6527.6527.651.04%2
May 4, 202627.4927.4927.3727.3727.37-0.63%227
May 1, 202627.5427.5427.5427.5427.540.39%13
Apr 30, 202627.4027.4427.4027.4427.440.18%534
Apr 29, 202627.3927.3927.3927.3927.390.82%2
Apr 28, 202627.1627.1627.1627.1627.16-0.22%2
Apr 27, 202627.2227.2227.2227.2227.220.06%32
Apr 24, 202627.1327.2127.1327.2127.212.11%502
Apr 23, 202626.6426.6426.6426.6426.64-0.87%21
Apr 22, 202626.8826.8826.8826.8826.880.71%12
Apr 21, 202626.9226.9226.6926.6926.69-0.15%102
Apr 20, 202626.7326.7326.7326.7326.73-0.59%58
Apr 17, 202627.0327.1226.8926.8926.890.76%3,194
Apr 16, 202626.7326.7326.6826.6826.68-0.11%103
Apr 15, 202626.6126.7126.6126.7126.711.14%1,903
Apr 14, 202626.4326.4326.4126.4126.410.41%1,582
Apr 13, 202626.2426.3026.2026.3026.302.12%2,507
Apr 10, 202625.7625.7625.7625.7625.76-0.78%49
Apr 9, 202625.9625.9625.9625.9625.960.53%8
Apr 8, 202625.8225.8225.8225.8225.822.58%16
Apr 7, 202625.0825.1724.9925.1725.170.03%1,806
Apr 6, 202625.1725.1725.1725.1725.170.51%2
Apr 2, 202625.0425.0425.0425.0425.040.15%10
Apr 1, 202625.0025.0025.0025.0025.000.46%3
Mar 31, 202624.8924.8924.8924.8924.892.01%14
Mar 30, 202624.3924.3924.3924.3924.39-0.07%6
Mar 27, 202624.4124.4124.4124.4124.41-1.95%18
Mar 26, 202625.0225.0224.9024.9024.90-1.43%9,987
Mar 25, 202625.2625.2625.2625.2625.260.44%2
Mar 24, 202625.1525.1525.1525.1525.15-0.72%2
Mar 23, 202625.6325.6325.3325.3325.330.96%107
Mar 20, 202625.0925.0925.0925.0925.09-0.91%10
Mar 19, 202625.4025.4025.3225.3225.32-0.15%277
Mar 18, 202625.3625.3625.3625.3625.36-0.92%13
Mar 17, 202625.6025.6025.6025.6025.600.38%69
Mar 16, 202625.5025.5025.5025.5025.500.82%90
Mar 13, 202625.3925.3925.2925.2925.29-0.17%147
Mar 12, 202625.3325.3325.3325.3325.33-1.54%10
Mar 11, 202625.6825.7325.6825.7325.73-0.17%224
Mar 10, 202625.8025.9625.7825.7825.78-0.16%1,148
Mar 9, 202625.8225.8225.8225.8225.820.48%7
Mar 6, 202625.8225.8225.6925.6925.69-1.71%373