FM Compounders Equity ETF FMCE
29.15 USD -0.07 (-0.23%)
Regular-session close
29.15 0.00 0.00%
After hours · Nov 13, 4:04 PM ET
29.15 Day range 29.15
24.39 52-week range 29.55
- YTD
- +10.97%
- 1 year
- +9.39%
FMCE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | -0.07 | -0.24% | 16 |
| Nov 12, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | -0.06 | -0.20% | 4,708 |
| Nov 11, 2026 | 29.27 | 29.28 | 29.27 | 29.28 | +0.12 | +0.41% | 977 |
| Nov 10, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | -0.01 | -0.03% | 100 |
| Nov 9, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | +0.59 | +2.06% | 100 |
| Nov 6, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | -0.08 | -0.28% | 100 |
| Nov 5, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | -0.89 | -3.01% | 100 |
| Nov 4, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | +0.63 | +2.18% | 100 |
| Nov 3, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | +0.01 | +0.03% | 100 |
| Nov 2, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | +0.25 | +0.87% | 100 |
| Oct 30, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | -0.59 | -2.02% | 100 |
| Oct 29, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | +0.09 | +0.31% | 100 |
| Oct 28, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | +0.17 | +0.59% | 100 |
| Oct 27, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | +0.04 | +0.14% | 100 |
| Oct 26, 2026 | 28.94 | 28.95 | 28.94 | 28.95 | +0.24 | +0.84% | 100 |
| Oct 23, 2026 | 28.73 | 28.73 | 28.71 | 28.71 | -0.26 | -0.90% | 100 |
| Oct 22, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | -0.11 | -0.38% | 100 |
| Oct 21, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | +0.04 | +0.14% | 100 |
| Oct 20, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | +0.02 | +0.07% | 100 |
| Oct 19, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | +0.04 | +0.14% | 100 |
| Oct 16, 2026 | 29.05 | 29.05 | 28.98 | 28.98 | -0.12 | -0.41% | 100 |
| Oct 15, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | +0.35 | +1.22% | 100 |
| Oct 14, 2026 | 28.87 | 28.87 | 28.75 | 28.75 | -0.33 | -1.13% | 100 |
| Oct 13, 2026 | 29.10 | 29.10 | 29.08 | 29.08 | +0.08 | +0.28% | 200 |
| Oct 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | +0.02 | +0.07% | 100 |
| Oct 9, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | +0.27 | +0.94% | 100 |
| Oct 8, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | +0.01 | +0.03% | 100 |
| Oct 7, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | -0.09 | -0.31% | 100 |
| Oct 6, 2026 | 28.91 | 28.91 | 28.79 | 28.79 | +0.11 | +0.38% | 100 |
| Oct 5, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | +0.09 | +0.31% | 100 |
| Oct 2, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | +0.13 | +0.46% | 100 |
| Oct 1, 2026 | 28.43 | 28.46 | 28.43 | 28.46 | +0.04 | +0.14% | 300 |
| Sep 30, 2026 | 28.51 | 28.51 | 28.42 | 28.42 | -0.02 | -0.07% | 200 |
| Sep 29, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | +0.09 | +0.32% | 100 |
| Sep 28, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | -0.30 | -1.05% | 100 |
| Sep 25, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | +0.11 | +0.39% | 100 |
| Sep 24, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | +0.03 | +0.11% | 100 |
| Sep 23, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | -0.18 | -0.63% | 100 |
| Sep 22, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | -0.08 | -0.28% | 300 |
| Sep 21, 2026 | 28.80 | 28.80 | 28.77 | 28.77 | +0.36 | +1.27% | 100 |
| Sep 18, 2026 | 28.40 | 28.41 | 28.40 | 28.41 | -0.02 | -0.07% | 100 |
| Sep 17, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | +0.24 | +0.85% | 100 |
| Sep 16, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | +0.02 | +0.07% | 100 |
| Sep 15, 2026 | 28.24 | 28.24 | 28.17 | 28.17 | -0.21 | -0.74% | 200 |
| Sep 14, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | -0.12 | -0.42% | 100 |
| Sep 11, 2026 | 28.49 | 28.50 | 28.49 | 28.50 | +0.21 | +0.74% | 200 |
| Sep 10, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | -0.24 | -0.84% | 100 |
| Sep 9, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | -0.25 | -0.87% | 100 |
| Sep 8, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | -0.11 | -0.38% | 100 |
| Sep 4, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | -0.03 | -0.10% | 100 |
| Sep 3, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | +0.21 | +0.73% | 100 |
| Sep 2, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | +0.15 | +0.53% | 100 |
| Sep 1, 2026 | 28.74 | 28.74 | 28.56 | 28.56 | -0.36 | -1.24% | 100 |
| Aug 31, 2026 | 28.99 | 28.99 | 28.92 | 28.92 | -0.21 | -0.72% | 200 |
| Aug 28, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | +0.03 | +0.10% | 100 |
| Aug 27, 2026 | 29.14 | 29.14 | 29.10 | 29.10 | +0.02 | +0.07% | 800 |
| Aug 26, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | +0.15 | +0.52% | 100 |
| Aug 25, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | +0.04 | +0.14% | 100 |
| Aug 24, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 0.00 | 0.00% | 100 |
| Aug 21, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | +0.06 | +0.21% | 100 |
| Aug 20, 2026 | 28.80 | 28.83 | 28.80 | 28.83 | -0.17 | -0.59% | 300 |
| Aug 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | +0.10 | +0.35% | 100 |
| Aug 18, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | -0.18 | -0.62% | 100 |
| Aug 17, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | -0.21 | -0.72% | 100 |
| Aug 14, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | -0.12 | -0.41% | 100 |
65 days, newest first. Daily bars as drawn on the FMCE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.