Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fm Focus Equity (FMCX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 35.31 35.31 33.8495 33.8495 0
5th Feb 2026 (Thu) 35.31 35.31 33.1682 33.1682 0
4th Feb 2026 (Wed) 35.31 35.31 33.7306 33.7306 0
3rd Feb 2026 (Tue) 35.31 35.31 34.1788 34.1788 0
2nd Feb 2026 (Mon) 35.31 35.31 34.8547 34.8547 0
30th Jan 2026 (Fri) 35.31 35.31 34.6315 34.6315 0
29th Jan 2026 (Thu) 35.31 35.31 34.8456 34.8456 0
28th Jan 2026 (Wed) 35.31 35.31 35.2332 35.2332 0
27th Jan 2026 (Tue) 35.31 35.31 35.2332 35.2332 0
26th Jan 2026 (Mon) 35.31 35.31 35.2513 35.2513 0
23rd Jan 2026 (Fri) 35.31 35.31 35.1255 35.1255 0
22nd Jan 2026 (Thu) 35.31 35.3181 35.31 35.3181 0
21st Jan 2026 (Wed) 35.31 35.31 35.3039 35.3039 0
20th Jan 2026 (Tue) 35.31 35.31 34.8771 34.8771 0
19th Jan 2026 (Mon) 35.31 35.5039 35.31 35.5039 0
16th Jan 2026 (Fri) 35.31 35.5039 35.31 35.5039 0
15th Jan 2026 (Thu) 35.31 35.3838 35.31 35.3838 0
14th Jan 2026 (Wed) 35.31 35.31 35.2794 35.2794 0
13th Jan 2026 (Tue) 35.31 35.8194 35.31 35.8194 0
12th Jan 2026 (Mon) 35.31 35.8194 35.31 35.8194 0
9th Jan 2026 (Fri) 35.31 35.7055 35.31 35.7055 0
8th Jan 2026 (Thu) 35.31 35.31 35.0792 35.0792 0
7th Jan 2026 (Wed) 35.31 35.31 35.2383 35.2383 10
6th Jan 2026 (Tue) 35.31 35.3328 35.31 35.3328 0
5th Jan 2026 (Mon) 35.31 35.31 34.969 34.969 0
2nd Jan 2026 (Fri) 35.31 35.31 34.5382 34.5382 0
1st Jan 2026 (Thu) 35.31 35.31 34.4397 34.4397 3
31st Dec 2025 (Wed) 35.31 35.31 34.4397 34.4397 3
30th Dec 2025 (Tue) 35.31 35.31 34.7014 34.7014 0
29th Dec 2025 (Mon) 35.31 35.31 34.6744 34.6744 0
26th Dec 2025 (Fri) 35.31 35.31 34.7578 34.7578 0
25th Dec 2025 (Thu) 35.31 35.31 34.755 34.755 0
24th Dec 2025 (Wed) 35.31 35.31 34.755 34.755 0
23rd Dec 2025 (Tue) 35.31 35.31 34.6926 34.6926 0
22nd Dec 2025 (Mon) 35.31 35.31 34.5974 34.5974 0
19th Dec 2025 (Fri) 35.31 35.31 34.3733 34.3733 0
18th Dec 2025 (Thu) 35.31 35.31 34.3546 34.3546 0
17th Dec 2025 (Wed) 35.31 35.31 34.0889 34.0889 0
16th Dec 2025 (Tue) 35.31 35.31 34.547 34.547 0
15th Dec 2025 (Mon) 35.31 35.31 34.7395 34.7395 0
12th Dec 2025 (Fri) 35.31 35.31 34.8179 34.8179 0
11th Dec 2025 (Thu) 35.31 35.31 35.2345 35.2345 0
10th Dec 2025 (Wed) 35.31 35.31 35.31 35.215 141
9th Dec 2025 (Tue) 27.35 34.8805 27.35 34.8805 0
8th Dec 2025 (Mon) 27.35 34.9216 27.35 34.9216 0
FTSE 100 Latest
Value10,369.75
Change60.53