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
18th Jul 2025 (Fri) 27.35 33.4248 27.35 33.4248 0
17th Jul 2025 (Thu) 27.35 33.4041 27.35 33.4041 0
16th Jul 2025 (Wed) 27.35 33.2455 27.35 33.2455 0
15th Jul 2025 (Tue) 27.35 33.1321 27.35 33.1321 0
14th Jul 2025 (Mon) 27.35 33.2861 27.35 33.2861 0
11th Jul 2025 (Fri) 27.35 33.2005 27.35 33.2005 0
10th Jul 2025 (Thu) 27.35 33.3935 27.35 33.3935 0
9th Jul 2025 (Wed) 27.35 33.3237 27.35 33.3237 0
8th Jul 2025 (Tue) 27.35 33.1677 27.35 33.1677 0
7th Jul 2025 (Mon) 27.35 33.0827 27.35 33.0827 0
4th Jul 2025 (Fri) 27.35 33.2575 27.35 33.2575 2
3rd Jul 2025 (Thu) 27.35 33.2575 27.35 33.2575 2
2nd Jul 2025 (Wed) 27.35 32.8788 27.35 32.8788 1
1st Jul 2025 (Tue) 27.35 32.8729 27.35 32.8729 0
30th Jun 2025 (Mon) 27.35 32.8809 27.35 32.8809 0
27th Jun 2025 (Fri) 27.35 32.7615 27.35 32.7615 1
26th Jun 2025 (Thu) 27.35 32.5966 27.35 32.5966 3
25th Jun 2025 (Wed) 27.35 32.3577 27.35 32.3577 1
24th Jun 2025 (Tue) 27.35 32.4614 27.35 32.4614 0
23rd Jun 2025 (Mon) 27.35 32.1005 27.35 32.1005 0
20th Jun 2025 (Fri) 27.35 31.63 27.35 31.63 0
19th Jun 2025 (Thu) 27.35 31.7694 27.35 31.7694 0
18th Jun 2025 (Wed) 27.35 31.7694 27.35 31.7694 0
17th Jun 2025 (Tue) 27.35 31.7678 27.35 31.7678 0
16th Jun 2025 (Mon) 27.35 31.9886 27.35 31.9886 0
13th Jun 2025 (Fri) 27.35 31.775 27.35 31.775 0
12th Jun 2025 (Thu) 27.35 32.0205 27.35 32.0205 0
11th Jun 2025 (Wed) 27.35 31.8524 27.35 31.8524 0
10th Jun 2025 (Tue) 27.35 31.83 27.35 31.83 0
9th Jun 2025 (Mon) 27.35 31.83 27.35 31.83 0
6th Jun 2025 (Fri) 27.35 31.9253 27.35 31.9253 0
5th Jun 2025 (Thu) 27.35 31.7089 27.35 31.7089 0
4th Jun 2025 (Wed) 27.35 31.6833 27.35 31.6833 0
3rd Jun 2025 (Tue) 27.35 31.6657 27.35 31.6657 0
2nd Jun 2025 (Mon) 27.35 31.39 27.35 31.39 0
30th May 2025 (Fri) 27.35 31.379 27.35 31.379 0
29th May 2025 (Thu) 27.35 31.3126 27.35 31.3126 0
28th May 2025 (Wed) 31.4097 31.4097 31.4097 31.4097 0
27th May 2025 (Tue) 30.914 30.914 30.914 30.914 0
26th May 2025 (Mon) 30.914 30.914 30.914 30.914 0
24th May 2025 (Sat) 31.0616 31.0616 30.914 30.914 0
23rd May 2025 (Fri) 31.0616 31.0616 31.0616 31.0616 0
22nd May 2025 (Thu) 31.03 31.03 31.03 31.03 0
21st May 2025 (Wed) 31.54 31.54 31.54 31.54 0
FTSE 100 Latest
Value8,992.12
Change0.00