NYSE Arca · FMCX · ETF
FM Focus Equity ETF (FMCX) ETF price history
Every NYSE Arca trading session of FM Focus Equity ETF from Apr 25, 2022 to Sep 25, 2026: 1,110 daily bars, adjusted for splits and dividends, with minute bars from Jul 20, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMCX adjusted close, 2022 to 2026
- $37.73
- All time high, 2026
- $37.73
- 52 week high, $31.27 low
- 1,110
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
FMCX key facts
- FM Focus Equity ETF (FMCX) closed at $36.58 on Sep 25, 2026 on NYSE Arca.
- FMCX's all time high close is $37.73, set on Aug 13, 2026; its all time low close is $19.90 on Oct 12, 2022.
- FMCX's 52 week range is $31.27 to $37.73.
- FMCX returned +5.1% over the year to Sep 25, 2026.
- Since Apr 25, 2022 FMCX returned +53%, +10.0% a year compounded.
- FMCX's deepest drawdown was -17.7% from Jan 23, 2025 to Apr 8, 2025.
- DataCedar holds 1,110 daily sessions of FMCX history from Apr 25, 2022 and minute bars from Jul 20, 2026, adjusted for splits and dividends, served by the API under a key.
FMCX price chart, 2022 to 2026
FMCX returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +0.4% |
| 6 months | +12.6% |
| Year to date | +5.5% |
| 1 year | +5.1% |
| 3 years | +56.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 25, 2022 | +52.7% |
| Compound annual growth, 4.4 years | +10.0% |
FMCX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.73 on Aug 13, 2026
- All time low close
- $19.90 on Oct 12, 2022
- 52 week high
- $37.73 on Aug 13, 2026
- 52 week low
- $31.27 on Mar 30, 2026
- Deepest drawdown
- -17.7% from Jan 23, 2025 to Apr 8, 2025, recovered Jun 26, 2025
- Best single session
- +4.9% on Nov 10, 2022
- Worst single session
- -5.4% on Apr 4, 2025
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2023, +22%
- Worst calendar year
- 2025, +11%
FMCX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 25, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.39 | $37.73 | $31.27 | $36.58 | +6.3% | 153.2K | 184 |
| 2025 | $31.16 | $36.06 | $26.74 | $34.41 | +11.3% | 112.5K | 250 |
| 2024 | $25.70 | $32.30 | $25.35 | $30.91 | +19.1% | 101.3K | 252 |
| 2023 | $21.27 | $26.06 | $20.93 | $25.96 | +21.9% | 78K | 250 |
| 2022 | $23.96 | $24.14 | $19.29 | $21.29 | n/a | 197.1K | 174 |
FMCX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $36.58 | -1.3% |
| August 2026 | $37.08 | +2.3% |
| July 2026 | $36.24 | -2.8% |
| June 2026 | $37.28 | +1.1% |
| May 2026 | $36.87 | +2.8% |
| April 2026 | $35.88 | +11.9% |
| March 2026 | $32.06 | -5.1% |
| February 2026 | $33.78 | -2.4% |
| January 2026 | $34.60 | +0.6% |
| December 2025 | $34.41 | -0.9% |
| November 2025 | $34.72 | -0.1% |
| October 2025 | $34.76 | -0.9% |
About the FMCX data
Daily bars. 1,110 sessions from Apr 25, 2022 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 20, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FMCX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
FMCX share price history
