FM Focus Equity ETF (FMCX)
36.49
-0.16
(-0.44%)
USD |
NYSEARCA |
Oct 07, 16:00
FMCX Price : 36.49 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 36.43 | 36.49 | 36.43 | 36.49 | 831.00 |
| Oct 06, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 14.00 |
| Oct 05, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 10.00 |
| Oct 02, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 16.00 |
| Oct 01, 2026 | 36.25 | 36.25 | 36.21 | 36.21 | 242.00 |
| Sep 30, 2026 | 36.35 | 36.35 | 36.23 | 36.23 | 180.00 |
| Sep 29, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 15.00 |
| Sep 28, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 73.00 |
| Sep 25, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 10.00 |
| Sep 24, 2026 | 36.19 | 36.47 | 36.19 | 36.47 | 158.00 |
| Sep 23, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 13.00 |
| Sep 22, 2026 | 36.67 | 36.71 | 36.67 | 36.71 | 195.00 |
| Sep 21, 2026 | 36.75 | 36.75 | 36.71 | 36.71 | 114.00 |
| Sep 18, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 19.00 |
| Sep 17, 2026 | 36.20 | 36.20 | 36.17 | 36.17 | 1408.00 |
| Sep 16, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 16.00 |
| Sep 15, 2026 | 35.94 | 35.94 | 35.78 | 35.78 | 209.00 |
| Sep 14, 2026 | 36.04 | 36.18 | 36.04 | 36.18 | 1986.00 |
| Sep 11, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 172.00 |
| Sep 10, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 71.00 |
| Sep 09, 2026 | 36.44 | 36.44 | 36.41 | 36.41 | 149.00 |
| Sep 08, 2026 | 37.00 | 37.00 | 36.79 | 36.79 | 656.00 |
| Sep 04, 2026 | 36.81 | 37.02 | 36.81 | 37.02 | 411.00 |
| Sep 03, 2026 | 36.75 | 37.01 | 36.75 | 37.01 | 417.00 |
| Sep 02, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 13.00 |
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