FM Focus Equity ETF (FMCX)
NYSEARCA: FMCX · Real-Time Price · USD
29.63
+1.49 (5.29%)
Apr 29, 2025, 4:00 PM EDT - Market closed
FMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 29.52 | 29.72 | 29.48 | 29.72 | 29.72 | 0.31% | 511 |
| Apr 29, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.64% | 5 |
| Apr 28, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.23% | 5 |
| Apr 25, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.16% | 54 |
| Apr 24, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 2.32% | 61 |
| Apr 23, 2025 | 28.84 | 28.84 | 28.66 | 28.66 | 28.66 | 1.55% | 728 |
| Apr 22, 2025 | 28.12 | 28.23 | 28.12 | 28.23 | 28.23 | 2.61% | 454 |
| Apr 21, 2025 | 27.35 | 27.51 | 27.25 | 27.51 | 27.51 | -2.25% | 21,048 |
| Apr 17, 2025 | 28.35 | 28.35 | 28.14 | 28.14 | 28.14 | -0.05% | 830 |
| Apr 16, 2025 | 28.57 | 28.57 | 28.15 | 28.15 | 28.15 | -1.79% | 596 |
| Apr 15, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.29% | 15 |
| Apr 14, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.73% | 146 |
| Apr 11, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.27% | 3 |
| Apr 10, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.05% | 1 |
| Apr 9, 2025 | 26.86 | 27.89 | 26.86 | 27.89 | 27.89 | 3.82% | 4,458 |
| Apr 8, 2025 | 28.01 | 28.05 | 26.86 | 26.86 | 26.86 | -1.07% | 1,448 |
| Apr 7, 2025 | 27.27 | 27.27 | 27.15 | 27.15 | 27.15 | -0.31% | 142 |
| Apr 4, 2025 | 27.77 | 27.78 | 27.24 | 27.24 | 27.24 | -5.39% | 594 |
| Apr 3, 2025 | 28.94 | 28.94 | 28.79 | 28.79 | 28.79 | -4.48% | 569 |
| Apr 2, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.65% | 5 |
| Apr 1, 2025 | 29.81 | 29.94 | 29.81 | 29.94 | 29.94 | 0.60% | 142 |
| Mar 31, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.25% | 8 |
| Mar 28, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.99% | - |
| Mar 27, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.23% | - |
| Mar 26, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.25% | 302 |
| Mar 25, 2025 | 30.69 | 30.74 | 30.69 | 30.74 | 30.74 | 0.14% | 302 |
| Mar 24, 2025 | 30.68 | 30.70 | 30.68 | 30.70 | 30.70 | 1.34% | 436 |
| Mar 21, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.08% | 26 |
| Mar 20, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.18% | 26 |
| Mar 19, 2025 | 30.45 | 30.45 | 30.37 | 30.37 | 30.37 | 0.86% | 310 |
| Mar 18, 2025 | 30.10 | 30.16 | 30.10 | 30.11 | 30.11 | -0.92% | 413 |
| Mar 17, 2025 | 30.23 | 30.40 | 30.23 | 30.40 | 30.40 | 1.09% | 255 |
| Mar 14, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 2.14% | 7 |
| Mar 13, 2025 | 30.50 | 30.50 | 29.44 | 29.44 | 29.44 | -0.98% | 406 |
| Mar 12, 2025 | 29.64 | 29.73 | 29.64 | 29.73 | 29.73 | 0.57% | 213 |
| Mar 11, 2025 | 29.57 | 29.60 | 29.56 | 29.56 | 29.56 | -0.37% | 468 |
| Mar 10, 2025 | 29.68 | 29.68 | 29.67 | 29.67 | 29.67 | -2.11% | 152 |
| Mar 7, 2025 | 30.29 | 30.31 | 30.29 | 30.31 | 30.31 | 0.52% | 367 |
| Mar 6, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.79% | 38 |
| Mar 5, 2025 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | 1.33% | 160 |
| Mar 4, 2025 | 30.48 | 30.48 | 30.30 | 30.30 | 30.30 | -1.40% | 307 |
| Mar 3, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -1.70% | 54 |
| Feb 28, 2025 | 31.05 | 31.26 | 31.05 | 31.26 | 31.26 | 1.22% | 160 |
| Feb 27, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.21% | 57 |
| Feb 26, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.47% | 8 |
| Feb 25, 2025 | 31.24 | 31.24 | 31.12 | 31.12 | 31.12 | -0.23% | 260 |
| Feb 24, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.06% | 39 |
| Feb 21, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -1.81% | 4 |
| Feb 20, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.93% | 44 |
| Feb 19, 2025 | 32.07 | 32.13 | 32.07 | 32.08 | 32.08 | -0.14% | 880 |