Indicators

Markets:

News

FM Focus Equity ETF (NY:FMCX)

32.73 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	33.67	33.96	33.67	33.96	35,016	+0.16(+0.46%)
Feb 27, 2026	33.71	33.81	33.70	33.81	363	-0.16(-0.47%)
Feb 26, 2026	33.73	33.97	33.73	33.97	834	-0.13(-0.37%)
Feb 25, 2026	34.05	34.16	34.01	34.09	1,422	+0.22(+0.64%)
Feb 24, 2026	33.95	33.95	33.88	33.88	205	+0.45(+1.36%)
Feb 23, 2026	33.76	33.76	33.41	33.42	2,112	-0.58(-1.69%)
Feb 20, 2026	33.92	34.08	33.92	34.00	2,866	+0.12(+0.36%)
Feb 19, 2026	33.88	33.88	33.88	33.88	6	-0.05(-0.13%)
Feb 18, 2026	33.92	33.92	33.92	33.92	6	+0.27(+0.80%)
Feb 17, 2026	33.65	33.65	33.65	33.65	12	-0.03(-0.08%)
Feb 13, 2026	33.68	33.68	33.68	33.68	100	+0.15(+0.43%)
Feb 12, 2026	33.53	33.53	33.53	33.53	6	-0.40(-1.19%)
Feb 11, 2026	33.94	33.94	33.94	33.94	12	-0.07(-0.21%)
Feb 10, 2026	34.05	34.05	34.01	34.01	1,210	-0.01(-0.02%)
Feb 09, 2026	34.02	34.02	34.02	34.02	8	+0.17(+0.49%)
Feb 06, 2026	33.55	33.85	33.55	33.85	2,812	+0.68(+2.05%)
Feb 05, 2026	33.17	33.17	33.17	33.17	19	-0.56(-1.67%)
Feb 04, 2026	33.73	33.73	33.73	33.73	7	-0.45(-1.31%)
Feb 03, 2026	34.18	34.18	34.18	34.18	9	-0.68(-1.94%)
Feb 02, 2026	34.85	34.85	34.85	34.85	14	+0.22(+0.64%)
Jan 30, 2026	34.63	34.78	34.63	34.63	1,968	-0.21(-0.61%)
Jan 29, 2026	34.85	34.85	34.85	34.85	6	-0.40(-1.15%)
Jan 28, 2026	35.25	35.25	35.25	35.25	7	+0.02(+0.05%)
Jan 27, 2026	35.38	35.38	35.23	35.23	742	-0.02(-0.05%)
Jan 26, 2026	35.25	35.25	35.25	35.25	8	+0.13(+0.36%)
Jan 23, 2026	35.33	35.33	35.13	35.13	1,234	-0.19(-0.55%)
Jan 22, 2026	35.32	35.32	35.32	35.32	10	+0.01(+0.04%)
Jan 21, 2026	35.05	35.30	35.05	35.30	1,496	+0.43(+1.22%)
Jan 20, 2026	34.88	34.88	34.88	34.88	67	-0.63(-1.77%)
Jan 16, 2026	35.50	35.50	35.50	35.50	100	+0.12(+0.34%)
Jan 15, 2026	35.38	35.38	35.38	35.38	64	+0.10(+0.30%)
Jan 14, 2026	35.25	35.28	33.49	35.28	607	-0.25(-0.71%)
Jan 13, 2026	35.53	35.53	35.53	35.53	56	-0.29(-0.80%)
Jan 12, 2026	35.73	35.82	35.73	35.82	872	+0.11(+0.32%)
Jan 09, 2026	35.63	35.71	35.63	35.71	622	+0.63(+1.79%)
Jan 08, 2026	35.08	35.08	35.08	35.08	16	-0.16(-0.45%)
Jan 07, 2026	35.24	35.24	35.24	35.24	122	-0.09(-0.27%)
Jan 06, 2026	35.33	35.33	35.33	35.33	11	+0.36(+1.04%)
Jan 05, 2026	34.85	34.97	34.85	34.97	260	+0.43(+1.25%)

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.