FM Compounders Equity ETF (FMCE)
28.88
-0.01
(-0.03%)
USD |
NYSEARCA |
Aug 24, 16:00
FMCE Price : 28.88 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 13.00 |
| Aug 21, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 51.00 |
| Aug 20, 2026 | 28.80 | 28.83 | 28.80 | 28.83 | 254.00 |
| Aug 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 9.000 |
| Aug 18, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 114.00 |
| Aug 17, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 13.00 |
| Aug 14, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 9.000 |
| Aug 13, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 9.000 |
| Aug 12, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 11.00 |
| Aug 11, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 21.00 |
| Aug 10, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 10.00 |
| Aug 07, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 14.00 |
| Aug 06, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 11.00 |
| Aug 05, 2026 | 29.02 | 29.02 | 29.01 | 29.01 | 133.00 |
| Aug 04, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 25.00 |
| Aug 03, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 10.00 |
| Jul 31, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 25.00 |
| Jul 30, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 8.000 |
| Jul 29, 2026 | 27.77 | 27.77 | 27.52 | 27.52 | 1917.00 |
| Jul 28, 2026 | 27.96 | 28.02 | 27.91 | 27.91 | 2071.00 |
| Jul 27, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 8.000 |
| Jul 24, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 48.00 |
| Jul 23, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 100.00 |
| Jul 22, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 8.000 |
| Jul 21, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 8.000 |
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