FMC Excelsior Focus Equity ETF (FMCX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 28.86 | 28.86 | 28.78 | 28.78 | 28.78 | 252 |
| 17 May 2024 | 28.72 | 28.75 | 28.72 | 28.75 | 28.75 | 200 |
| 16 May 2024 | 28.77 | 28.77 | 28.68 | 28.68 | 28.68 | 400 |
| 15 May 2024 | 28.76 | 28.94 | 28.75 | 28.94 | 28.94 | 4,700 |
| 14 May 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 100 |
| 13 May 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
| 10 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 100 |
| 09 May 2024 | 28.23 | 28.28 | 28.23 | 28.28 | 28.28 | 500 |
| 08 May 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 100 |
| 07 May 2024 | 28.13 | 28.20 | 28.09 | 28.09 | 28.09 | 1,000 |
| 06 May 2024 | 27.99 | 28.06 | 27.99 | 28.06 | 28.06 | 300 |
| 03 May 2024 | 27.83 | 27.84 | 27.83 | 27.84 | 27.84 | 600 |
| 02 May 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 100 |
| 01 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
| 30 Apr 2024 | 27.72 | 27.72 | 27.62 | 27.62 | 27.62 | 1,300 |
| 29 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
| 26 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 100 |
| 25 Apr 2024 | 27.57 | 27.65 | 27.56 | 27.65 | 27.65 | 1,600 |
| 24 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 23 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 22 Apr 2024 | 27.36 | 27.45 | 27.36 | 27.45 | 27.45 | 100 |
| 19 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 18 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
| 17 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 100 |
| 16 Apr 2024 | 27.89 | 27.89 | 27.85 | 27.85 | 27.85 | 600 |
| 15 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 100 |
| 12 Apr 2024 | 28.12 | 28.12 | 28.06 | 28.06 | 28.06 | 900 |
| 11 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 10 Apr 2024 | 28.42 | 28.42 | 28.31 | 28.36 | 28.36 | 1,300 |
| 09 Apr 2024 | 28.62 | 28.67 | 28.62 | 28.65 | 28.65 | 300 |
| 08 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 100 |
| 05 Apr 2024 | 28.67 | 28.70 | 28.60 | 28.60 | 28.60 | 2,800 |
| 04 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 100 |
| 03 Apr 2024 | 28.74 | 28.74 | 28.65 | 28.72 | 28.72 | 800 |
| 02 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 100 |
| 01 Apr 2024 | 28.89 | 28.89 | 28.87 | 28.87 | 28.87 | 300 |
| 28 Mar 2024 | 28.86 | 28.94 | 28.86 | 28.94 | 28.94 | 400 |
| 27 Mar 2024 | 28.80 | 28.86 | 28.78 | 28.86 | 28.86 | 1,100 |
| 26 Mar 2024 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | 1,600 |
| 25 Mar 2024 | 28.91 | 28.91 | 28.78 | 28.78 | 28.78 | 500 |
| 22 Mar 2024 | 29.01 | 29.05 | 29.01 | 29.01 | 29.01 | 200 |
| 21 Mar 2024 | 29.09 | 29.09 | 29.03 | 29.03 | 29.03 | 100 |
| 20 Mar 2024 | 28.54 | 28.65 | 28.54 | 28.65 | 28.65 | 300 |
| 19 Mar 2024 | 28.40 | 28.41 | 28.40 | 28.41 | 28.41 | 400 |
| 18 Mar 2024 | 28.16 | 28.18 | 28.16 | 28.18 | 28.18 | 500 |
| 15 Mar 2024 | 28.20 | 28.20 | 28.12 | 28.12 | 28.12 | 300 |
| 14 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 13 Mar 2024 | 28.22 | 28.22 | 28.13 | 28.13 | 28.13 | 500 |
| 12 Mar 2024 | 28.40 | 28.41 | 28.40 | 28.41 | 28.41 | 200 |
| 11 Mar 2024 | 28.22 | 28.22 | 28.19 | 28.19 | 28.19 | 300 |
| 08 Mar 2024 | 28.34 | 28.34 | 28.16 | 28.16 | 28.16 | 3,500 |
| 07 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 100 |
| 06 Mar 2024 | 28.08 | 28.08 | 27.99 | 27.99 | 27.99 | 400 |
| 05 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
| 04 Mar 2024 | 28.23 | 28.30 | 28.22 | 28.22 | 28.22 | 1,900 |
| 01 Mar 2024 | 28.33 | 28.35 | 28.33 | 28.34 | 28.34 | 1,700 |
| 29 Feb 2024 | 28.01 | 28.08 | 28.01 | 28.08 | 28.08 | 9,900 |
| 28 Feb 2024 | 27.98 | 28.04 | 27.98 | 28.03 | 28.03 | 1,200 |
| 27 Feb 2024 | 27.84 | 27.99 | 27.84 | 27.99 | 27.99 | 200 |
| 26 Feb 2024 | 28.02 | 28.02 | 27.96 | 27.96 | 27.96 | 400 |
| 23 Feb 2024 | 28.05 | 28.10 | 28.03 | 28.06 | 28.06 | 2,900 |
| 22 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 300 |
| 21 Feb 2024 | 27.30 | 27.44 | 27.30 | 27.44 | 27.44 | 1,900 |
| 20 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 100 |
| 16 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 15 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 14 Feb 2024 | 27.44 | 27.52 | 27.44 | 27.52 | 27.52 | 200 |
| 13 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
| 12 Feb 2024 | 27.68 | 27.68 | 27.64 | 27.64 | 27.64 | 3,300 |
| 09 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 100 |
| 08 Feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 100 |
| 07 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 06 Feb 2024 | 27.20 | 27.29 | 27.20 | 27.29 | 27.29 | 400 |
| 05 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 02 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 200 |
| 01 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 100 |
| 31 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
| 30 Jan 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
| 29 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 100 |
| 26 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 25 Jan 2024 | 27.09 | 27.11 | 27.09 | 27.11 | 27.11 | 200 |
| 24 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 100 |
| 23 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
| 22 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 100 |
| 19 Jan 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 100 |
| 18 Jan 2024 | 26.45 | 26.48 | 26.45 | 26.45 | 26.45 | 2,000 |
| 17 Jan 2024 | 26.28 | 26.31 | 26.28 | 26.31 | 26.31 | 500 |
| 16 Jan 2024 | 26.48 | 26.48 | 26.35 | 26.35 | 26.35 | 400 |
| 12 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
| 11 Jan 2024 | 26.40 | 26.43 | 26.40 | 26.43 | 26.43 | 700 |
| 10 Jan 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
| 09 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 100 |
| 08 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 100 |
| 05 Jan 2024 | 25.99 | 26.02 | 25.99 | 25.99 | 25.99 | 300 |
| 04 Jan 2024 | 26.12 | 26.12 | 25.99 | 25.99 | 25.99 | 2,800 |
| 03 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
| 02 Jan 2024 | 26.34 | 26.35 | 26.34 | 26.35 | 26.35 | 400 |
| 29 Dec 2023 | 26.53 | 26.61 | 26.53 | 26.61 | 26.61 | 100 |
| 28 Dec 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 100 |
| 27 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.