S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Fmc Excelsior Focus Equity ETF (FMCX)
Fmc Excelsior Focus Equity ETF (FMCX) Historical

FMCX Fmc Excelsior Focus Equity ETF

28.7078

-0.0707 (-0.25%)

Jun 14 2024 - Closed

Delayed by 15 minutes

FMCX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	28.7078	-0.07	-0.25%	28.77	28.77	28.7078	47
Jun 13 2024	28.7785	-0.11	-0.39%	28.7785	28.7785	28.7785	2
Jun 12 2024	28.8918	0.40	1.40%	28.57	28.8918	28.57	4
Jun 11 2024	28.4927	0.06	0.22%	28.49	28.4927	28.49	9
Jun 10 2024	28.4293	0.24	0.85%	28.46	28.46	28.4293	113
Jun 07 2024	28.1896	-0.08	-0.28%	28.10	28.1896	28.10	27
Jun 06 2024	28.2696	-0.06	-0.20%	29.73	29.73	28.2696	113
Jun 05 2024	28.327	0.24	0.86%	29.47	29.47	28.32	184
Jun 04 2024	28.0851	-0.04	-0.14%	28.07	28.0851	28.07	216
Jun 03 2024	28.1241	-0.05	-0.18%	29.57	29.57	28.1241	80
May 31 2024	28.1745	0.13	0.48%	28.01	28.1745	28.01	102
May 30 2024	28.0401	-0.20	-0.72%	28.13	28.13	28.0401	356
May 29 2024	28.2432	-0.25	-0.87%	28.24	28.2432	28.24	3
May 28 2024	28.4897	-0.14	-0.50%	28.4897	28.4897	28.4897	145
May 24 2024	28.6318	0.21	0.75%	29.83	29.83	28.6318	86
May 23 2024	28.4199	-0.31	-1.06%	28.74	28.74	28.4199	1,010
May 22 2024	28.7257	-0.10	-0.36%	30.26	30.26	28.7257	176
May 21 2024	28.8298	0.05	0.19%	28.77	28.8298	28.77	2
May 20 2024	28.7753	0.02	0.08%	30.17	30.17	28.7753	252
May 17 2024	28.7511	0.07	0.25%	30.11	30.11	28.72	184
May 16 2024	28.6799	-0.26	-0.89%	31.83	31.83	28.6799	422
May 15 2024	28.9387	0.51	1.79%	28.76	28.9387	28.75	4,677
May 14 2024	28.4292	0.18	0.65%	29.64	29.64	28.4292	4
May 13 2024	28.2465	-0.17	-0.59%	28.25	28.25	28.2465	2
May 10 2024	28.4145	0.13	0.47%	28.4145	28.4145	28.4145	2
May 09 2024	28.2826	0.16	0.55%	29.52	29.52	28.23	475
May 08 2024	28.1271	0.03	0.11%	28.09	28.1271	28.09	2
May 07 2024	28.0948	0.03	0.12%	28.12	28.20	28.0948	1,016
May 06 2024	28.0617	0.22	0.79%	27.99	28.0617	27.99	303
May 03 2024	27.8408	0.28	1.03%	27.61	27.8408	27.61	629
May 02 2024	27.5566	0.06	0.21%	27.5566	27.5566	27.5566	9
May 01 2024	27.4999	-0.12	-0.43%	27.4999	27.4999	27.4999	132
Apr 30 2024	27.6181	-0.29	-1.02%	27.72	27.72	27.6181	1,305
Apr 29 2024	27.9039	-0.02	-0.07%	27.88	27.9039	27.88	2
Apr 26 2024	27.9245	0.28	1.00%	27.68	27.9245	27.68	103
Apr 25 2024	27.6478	-0.14	-0.50%	27.57	27.6478	27.56	1,600
Apr 24 2024	27.787	-0.01	-0.02%	27.787	27.787	27.787	0
Apr 23 2024	27.7932	0.34	1.25%	27.7932	27.7932	27.7932	0
Apr 22 2024	27.4503	0.16	0.59%	27.3599	27.4503	27.3599	100
Apr 19 2024	27.289	-0.16	-0.59%	27.289	27.289	27.289	0
Apr 18 2024	27.4508	-0.19	-0.70%	27.66	27.66	27.4508	73
Apr 17 2024	27.6455	-0.20	-0.73%	26.46	27.6455	26.46	5
Apr 16 2024	27.8486	0.08	0.30%	27.79	27.89	27.79	605
Apr 15 2024	27.7646	-0.29	-1.04%	27.7646	27.7646	27.7646	15
Apr 12 2024	28.0575	-0.44	-1.54%	28.12	28.12	28.0575	900
Apr 11 2024	28.4963	0.14	0.48%	28.4963	28.4963	28.4963	0
Apr 10 2024	28.3594	-0.29	-1.02%	28.42	28.42	28.31	1,341
Apr 09 2024	28.6523	0.03	0.12%	28.62	28.67	28.62	251
Apr 08 2024	28.6174	0.02	0.06%	28.61	28.6174	28.61	84
Apr 05 2024	28.5996	0.25	0.89%	28.67	28.70	28.5996	2,801
Apr 04 2024	28.3485	-0.37	-1.29%	28.3485	28.3485	28.3485	3
Apr 03 2024	28.718	0.14	0.48%	28.74	28.74	28.65	768
Apr 02 2024	28.5802	-0.29	-1.01%	28.5802	28.5802	28.5802	98
Apr 01 2024	28.8707	-0.07	-0.25%	28.97	28.97	28.8707	300
Mar 28 2024	28.9436	0.08	0.29%	28.864	28.9436	28.864	384
Mar 27 2024	28.8594	0.06	0.20%	28.72	28.8594	28.72	1,050
Mar 26 2024	28.8015	0.03	0.09%	28.85	28.85	28.7999	1,639
Mar 25 2024	28.776	-0.24	-0.81%	28.85	28.91	28.776	541
Mar 22 2024	29.0116	-0.02	-0.08%	30.47	30.47	29.01	203
Mar 21 2024	29.0338	0.38	1.34%	30.08	30.08	29.0338	126
Mar 20 2024	28.6495	0.24	0.84%	28.54	28.6495	28.54	302
Mar 19 2024	28.41	0.23	0.82%	28.32	28.41	28.32	419
Mar 18 2024	28.1777	0.06	0.22%	29.51	29.51	28.16	539

Fmc Excelsior Focus Equi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions