Indicators

Markets:

News

FM Focus Equity ETF (NY:FMCX)

36.69 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	36.69	36.69	36.69	36.69	5	+0.41(+1.14%)
May 05, 2026	36.28	36.28	36.28	36.28	4	+0.48(+1.34%)
May 04, 2026	35.84	35.85	35.80	35.80	1,124	-0.30(-0.84%)
May 01, 2026	36.10	36.10	36.10	36.10	100	+0.19(+0.53%)
Apr 30, 2026	35.82	35.91	35.82	35.91	408	+0.27(+0.77%)
Apr 29, 2026	35.63	35.63	35.63	35.63	5	+0.15(+0.43%)
Apr 28, 2026	35.48	35.48	35.48	35.48	17	-0.16(-0.46%)
Apr 27, 2026	35.64	35.64	35.64	35.64	12	-0.05(-0.13%)
Apr 24, 2026	35.69	35.69	35.69	35.69	100	+0.71(+2.04%)
Apr 23, 2026	34.74	34.98	34.74	34.98	136	-0.36(-1.02%)
Apr 22, 2026	35.34	35.34	35.34	35.34	6	+0.45(+1.29%)
Apr 21, 2026	34.89	34.89	34.89	34.89	4	-0.13(-0.38%)
Apr 20, 2026	35.02	35.02	35.02	35.02	40	-0.20(-0.57%)
Apr 17, 2026	35.22	35.22	35.22	35.22	100	+0.30(+0.86%)
Apr 16, 2026	34.92	34.92	34.92	34.92	33	-0.05(-0.14%)
Apr 15, 2026	34.97	34.97	34.97	34.97	19	+0.47(+1.35%)
Apr 14, 2026	34.47	34.50	34.47	34.50	1,813	+0.23(+0.66%)
Apr 13, 2026	34.09	34.28	34.09	34.28	6,471	+0.78(+2.33%)
Apr 10, 2026	33.55	33.55	33.50	33.50	430	-0.18(-0.54%)
Apr 09, 2026	33.68	33.68	33.68	33.68	20	+0.20(+0.60%)
Apr 08, 2026	33.56	33.56	33.48	33.48	2,304	+0.89(+2.74%)
Apr 07, 2026	32.59	32.59	32.59	32.59	8	+0.08(+0.26%)
Apr 06, 2026	32.50	32.50	32.50	32.50	6	+0.11(+0.35%)
Apr 02, 2026	32.39	32.39	32.39	32.39	100	+0.02(+0.06%)
Apr 01, 2026	32.37	32.37	32.37	32.37	6	+0.28(+0.89%)
Mar 31, 2026	31.68	32.10	31.68	32.09	316	+0.78(+2.48%)
Mar 30, 2026	31.29	31.31	31.29	31.31	225	-0.59(-1.84%)
Mar 27, 2026	32.19	32.19	31.89	31.89	118	-0.19(-0.61%)
Mar 26, 2026	32.17	32.17	32.08	32.09	8,009	-0.43(-1.33%)
Mar 25, 2026	32.61	32.61	32.52	32.52	333	+0.18(+0.57%)
Mar 24, 2026	32.35	32.35	32.34	32.34	107	-0.39(-1.19%)
Mar 23, 2026	32.73	32.73	32.73	32.73	17	+0.33(+1.02%)
Mar 20, 2026	32.32	32.42	32.32	32.40	270	-0.37(-1.12%)
Mar 19, 2026	32.67	32.76	32.67	32.76	886	-0.09(-0.27%)
Mar 18, 2026	32.85	32.85	32.85	32.85	7	-0.25(-0.77%)
Mar 17, 2026	33.11	33.11	33.11	33.11	6	+0.16(+0.47%)
Mar 16, 2026	33.06	33.06	32.95	32.95	113	+0.28(+0.85%)
Mar 13, 2026	32.67	32.67	32.67	32.67	100	-0.17(-0.52%)
Mar 12, 2026	33.09	33.09	32.84	32.84	106	-0.64(-1.91%)
Mar 11, 2026	33.40	33.48	33.40	33.48	201	+0.02(+0.07%)
Mar 10, 2026	33.46	33.75	33.46	33.46	1,001	-0.07(-0.20%)
Mar 09, 2026	33.52	33.52	33.52	33.52	4	+0.21(+0.62%)
Mar 06, 2026	33.30	33.55	33.30	33.32	599	-0.59(-1.74%)
Mar 05, 2026	33.75	33.91	33.75	33.91	2,806	+0.05(+0.16%)
Mar 04, 2026	33.85	33.85	33.85	33.85	47	+0.39(+1.17%)
Mar 03, 2026	33.19	33.67	33.03	33.46	753	-0.50(-1.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.