FM Focus Equity ETF (NY:FMCX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	34.85	34.85	34.85	34.85	70	+0.04(+0.11%)
Sep 15, 2025	34.81	34.81	34.81	34.81	31	+0.14(+0.42%)
Sep 12, 2025	34.67	34.67	34.67	34.67	100	-0.21(-0.61%)
Sep 11, 2025	34.88	34.88	34.88	34.88	19	+0.32(+0.92%)
Sep 10, 2025	34.56	34.56	34.56	34.56	18	+0.22(+0.64%)
Sep 09, 2025	34.34	34.34	34.34	34.34	34	+0.04(+0.10%)
Sep 08, 2025	34.31	34.31	34.31	34.31	14	+0.25(+0.73%)
Sep 05, 2025	34.08	34.08	34.06	34.06	222	+0.06(+0.17%)
Sep 04, 2025	33.99	34.00	33.99	34.00	280	+0.27(+0.81%)
Sep 03, 2025	33.73	33.73	33.73	33.73	13	-0.06(-0.17%)
Sep 02, 2025	33.78	33.78	33.78	33.78	11	-0.19(-0.56%)
Aug 29, 2025	33.98	33.98	33.98	33.98	100	-0.28(-0.82%)
Aug 28, 2025	34.26	34.26	34.26	34.26	50	+0.15(+0.44%)
Aug 27, 2025	34.05	34.11	34.05	34.11	236	+0.17(+0.50%)
Aug 26, 2025	33.94	33.94	33.94	33.94	52	+0.12(+0.37%)
Aug 25, 2025	33.81	33.81	33.81	33.81	33	-0.17(-0.50%)
Aug 22, 2025	33.98	33.98	33.98	33.98	100	+0.34(+1.00%)
Aug 21, 2025	33.65	33.65	33.65	33.65	13	-0.13(-0.38%)
Aug 20, 2025	33.78	33.78	33.78	33.78	110	-0.01(-0.02%)
Aug 19, 2025	33.78	33.78	33.78	33.78	25	-0.15(-0.45%)
Aug 18, 2025	33.93	33.93	33.93	33.93	22	-0.01(-0.04%)
Aug 15, 2025	33.95	33.95	33.95	33.95	100	-0.15(-0.44%)
Aug 14, 2025	34.10	34.10	34.10	34.10	23	-0.03(-0.10%)
Aug 13, 2025	34.21	34.21	34.11	34.13	276	+0.05(+0.16%)
Aug 12, 2025	34.08	34.08	34.08	34.08	31	+0.45(+1.33%)
Aug 11, 2025	33.63	33.63	33.63	33.63	23	-0.06(-0.19%)
Aug 08, 2025	33.69	33.69	33.69	33.69	100	+0.06(+0.19%)
Aug 07, 2025	33.63	33.63	33.63	33.63	13	-0.28(-0.82%)
Aug 06, 2025	33.90	33.90	33.90	33.90	22	+0.22(+0.67%)
Aug 05, 2025	33.74	33.74	33.68	33.68	2,100	-0.21(-0.63%)
Aug 04, 2025	33.89	33.89	33.89	33.89	58	+0.47(+1.42%)
Aug 01, 2025	33.44	33.44	33.42	33.42	1,754	-0.33(-0.98%)
Jul 31, 2025	33.75	33.75	33.75	33.75	6	-0.19(-0.56%)
Jul 30, 2025	33.94	33.94	33.94	33.94	118	-0.03(-0.09%)
Jul 29, 2025	34.20	34.20	33.97	33.97	389	+0.00(+0.00%)
Jul 28, 2025	33.97	33.97	33.97	33.97	10	+0.01(+0.02%)
Jul 25, 2025	33.96	33.96	33.96	33.96	100	+0.06(+0.17%)
Jul 24, 2025	33.90	33.90	33.90	33.90	106	+0.14(+0.40%)
Jul 23, 2025	33.65	33.77	33.65	33.77	105	+0.28(+0.84%)
Jul 22, 2025	33.49	33.49	33.49	33.49	8	+0.02(+0.06%)
Jul 21, 2025	33.63	33.63	33.47	33.47	126	+0.04(+0.12%)
Jul 18, 2025	33.42	33.42	33.42	33.42	100	+0.02(+0.06%)
Jul 17, 2025	33.40	33.40	33.40	33.40	3	+0.16(+0.48%)
Jul 16, 2025	33.25	33.25	33.25	33.25	23	+0.11(+0.34%)
Jul 15, 2025	33.30	33.30	33.13	33.13	388	-0.15(-0.46%)
Jul 14, 2025	33.29	33.29	33.29	33.29	27	+0.09(+0.26%)
Jul 11, 2025	33.20	33.20	33.20	33.20	100	-0.19(-0.58%)
Jul 10, 2025	33.39	33.39	33.39	33.39	25	+0.07(+0.21%)
Jul 09, 2025	33.32	33.32	33.32	33.32	7	+0.16(+0.47%)
Jul 08, 2025	33.17	33.17	33.17	33.17	25	+0.09(+0.26%)
Jul 07, 2025	33.08	33.08	33.08	33.08	3	-0.17(-0.53%)
Jul 03, 2025	36.17	36.17	33.21	33.26	1,055	+0.38(+1.15%)
Jul 02, 2025	32.88	32.88	32.88	32.88	7	+0.01(+0.02%)