FM Compounders Equity ETF (FMCE)
AMEX: FMCE
· Real-Time Price · USD
26.41
0.00 (0.00%)
At close: Aug 18, 2025, 9:42 AM
26.40
-0.02%
After-hours: Aug 18, 2025, 04:04 PM EDT
FMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.38% | 100 |
| Aug 14, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.11% | 100 |
| Aug 13, 2025 | 26.49 | 26.49 | 26.48 | 26.48 | 26.48 | 0.80% | 209 |
| Aug 12, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.35% | 610 |
| Aug 11, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.31% | 100 |
| Aug 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.50% | 100 |
| Aug 7, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.96% | 100 |
| Aug 6, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.38% | 100 |
| Aug 5, 2025 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | -0.34% | 104 |
| Aug 4, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.89% | 100 |
| Aug 1, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.18% | 100 |
| Jul 31, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.80% | 100 |
| Jul 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.53% | 100 |
| Jul 29, 2025 | 26.72 | 26.72 | 26.54 | 26.54 | 26.54 | -0.23% | 600 |
| Jul 28, 2025 | 26.66 | 26.66 | 26.60 | 26.60 | 26.60 | -0.26% | 108 |
| Jul 25, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.15% | 100 |
| Jul 24, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.11% | 100 |
| Jul 23, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.98% | 103 |
| Jul 22, 2025 | 26.41 | 26.41 | 26.40 | 26.40 | 26.40 | 0.15% | 103 |
| Jul 21, 2025 | 26.52 | 26.52 | 26.36 | 26.36 | 26.36 | 0.00% | 200 |