Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FMC Excelsior Focus Equity ETF (FMCX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.38+0.01 (+0.04%)
At close: 03:51PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202224.4624.4624.3824.3824.38100
Aug 05, 202224.3724.3724.3724.3724.37100
Aug 04, 202224.3724.3724.3724.3724.37100
Aug 03, 202224.5024.5024.5024.5024.50-
Aug 02, 202224.2624.2624.1324.1324.13300
Aug 01, 202224.4324.4324.2824.2824.28100
Jul 29, 202224.2524.2524.2524.2524.25100
Jul 28, 202223.9723.9723.9723.9723.97100
Jul 27, 202223.6923.6923.6923.6923.69100
Jul 26, 202223.1923.1923.1823.1823.181,000
Jul 25, 202223.4023.4423.4023.4423.44200
Jul 22, 202223.5923.6223.4623.4623.461,300
Jul 21, 202223.6723.6723.6723.6723.67100
Jul 20, 202223.3823.3823.3823.3823.38100
Jul 19, 202223.2323.2523.1523.2523.25300
Jul 18, 202222.5622.5622.5622.5622.56100
Jul 15, 202222.7022.7022.7022.7022.70-
Jul 14, 202222.0422.2222.0422.2222.224,200
Jul 13, 202222.5122.5122.4022.4022.40200
Jul 12, 202222.4822.4822.4822.4822.48-
Jul 11, 202222.6922.6922.5922.5922.59100
Jul 08, 202222.9522.9522.9522.9522.95-
Jul 07, 202223.0423.0422.9722.9722.97600
Jul 06, 202222.7122.7122.7122.7122.71100
Jul 05, 202222.6322.6322.6322.6322.63100
Jul 01, 202222.4522.4522.4522.4522.45300
Jun 30, 202222.2222.2222.2222.2222.22-
Jun 29, 202222.4822.4822.4822.4822.48100
Jun 28, 202222.5322.5322.5322.5322.53100
Jun 27, 202222.9922.9922.9722.9722.97500
Jun 24, 202222.9223.0122.8923.0123.01800
Jun 24, 20220.01 Dividend
Jun 23, 202222.2922.2922.2922.2922.28100
Jun 22, 202222.6122.6122.6122.6122.60-
Jun 21, 202222.0022.0021.9421.9421.93500
Jun 17, 202221.6921.7321.4921.4921.484,100
Jun 16, 202221.3721.3721.3721.3721.36-
Jun 15, 202222.2822.2822.2822.2822.27100
Jun 14, 202221.9221.9221.9221.9221.91100
Jun 13, 202222.1522.1721.9621.9621.956,400
Jun 10, 202222.9622.9622.9422.9422.93200
Jun 09, 202223.9323.9623.5823.5823.57200
Jun 08, 202224.1324.1324.0624.0624.05200
Jun 07, 202224.2324.3024.2324.3024.29300
Jun 06, 202224.1624.1624.1624.1624.15100
Jun 03, 202224.1124.1124.1124.1124.10100
Jun 02, 202224.4524.4524.4524.4524.44100
Jun 01, 202224.2424.2424.0624.0924.0839,600
May 31, 202224.2224.2224.1524.1524.14300
May 27, 202224.1824.1824.1824.1824.17100
May 26, 202223.6223.6223.6223.6223.61100
May 25, 202223.1523.1523.0523.0523.0422,800
May 24, 202222.8322.9022.8322.9022.89300
May 23, 202223.1223.1223.1223.1223.11100
May 20, 202222.9122.9122.9122.9122.90100
May 19, 202222.7822.7822.7822.7822.77100
May 18, 202222.9422.9422.6922.6922.68200
May 17, 202223.6023.6023.6023.6023.59100
May 16, 202223.0923.0923.0923.0923.08100
May 13, 202223.2423.2423.2423.2423.23100
May 12, 202222.2622.5122.2622.5122.50100
May 11, 202222.6322.6322.6322.6322.62400
May 10, 202222.9522.9522.9522.9522.94300
May 09, 202223.2123.2122.8222.8222.81300
May 06, 202223.4723.6123.4723.6123.60100
May 05, 202223.8923.8923.8923.8923.88-
May 04, 202224.1724.8624.1724.8624.85500
May 03, 202224.3824.3824.2324.2324.21900
May 02, 202224.0124.2024.0124.2024.19400
Apr 29, 202224.0224.0224.0224.0224.01100
Apr 28, 202224.9524.9524.9224.9224.912,400
Apr 27, 202224.7924.7924.5024.5424.531,100
Apr 26, 202225.2125.2124.6124.6124.601,100
Apr 25, 202225.1925.1925.1925.1925.18200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement