FM Focus Equity ETF (FMCX)
AMEX: FMCX
· Real-Time Price · USD
35.20
0.00 (0.00%)
At close: Oct 01, 2025, 9:46 AM
FMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.28% | 10 |
| Sep 29, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.11% | 100 |
| Sep 26, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.46% | 100 |
| Sep 25, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.60% | 100 |
| Sep 24, 2025 | 35.38 | 35.38 | 35.11 | 35.11 | 35.11 | -0.76% | 236 |
| Sep 23, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.42% | 100 |
| Sep 22, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.48% | 100 |
| Sep 19, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.48% | 100 |
| Sep 18, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 1.15% | 400 |
| Sep 17, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.17% | 100 |
| Sep 16, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.11% | 100 |
| Sep 15, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.40% | 100 |
| Sep 12, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.60% | 100 |
| Sep 11, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.93% | 100 |
| Sep 10, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.64% | 100 |
| Sep 9, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.09% | 100 |
| Sep 8, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.73% | 100 |
| Sep 5, 2025 | 34.08 | 34.08 | 34.06 | 34.06 | 34.06 | 0.18% | 222 |
| Sep 4, 2025 | 33.99 | 34.00 | 33.99 | 34.00 | 34.00 | 0.80% | 300 |
| Sep 3, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.15% | 100 |
Page 1 of 44