FM Compounders Equity ETF (FMCE)
28.70
-0.10
(-0.34%)
USD |
NYSEARCA |
Oct 07, 16:00
FMCE Price : 28.70 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 9.000 |
| Oct 06, 2026 | 28.91 | 28.91 | 28.79 | 28.79 | 120.00 |
| Oct 05, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 12.00 |
| Oct 02, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 12.00 |
| Oct 01, 2026 | 28.43 | 28.46 | 28.43 | 28.46 | 313.00 |
| Sep 30, 2026 | 28.51 | 28.51 | 28.42 | 28.42 | 186.00 |
| Sep 29, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 75.00 |
| Sep 28, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 11.00 |
| Sep 25, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 11.00 |
| Sep 24, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 14.00 |
| Sep 23, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 9.000 |
| Sep 22, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 270.00 |
| Sep 21, 2026 | 28.80 | 28.80 | 28.77 | 28.77 | 141.00 |
| Sep 18, 2026 | 28.40 | 28.41 | 28.40 | 28.41 | 114.00 |
| Sep 17, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 10.00 |
| Sep 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 16.00 |
| Sep 15, 2026 | 28.24 | 28.24 | 28.17 | 28.17 | 229.00 |
| Sep 14, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 9.000 |
| Sep 11, 2026 | 28.49 | 28.50 | 28.49 | 28.50 | 224.00 |
| Sep 10, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 10.00 |
| Sep 09, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 9.000 |
| Sep 08, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 29.00 |
| Sep 04, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 19.00 |
| Sep 03, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 17.00 |
| Sep 02, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 17.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median