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
3rd Apr 2026 (Fri) 31.29 32.3896 31.29 32.3896 0
2nd Apr 2026 (Thu) 31.29 32.3896 31.29 32.3896 0
1st Apr 2026 (Wed) 31.29 32.3704 31.29 32.3704 0
31st Mar 2026 (Tue) 31.29 32.0855 31.29 32.0855 0
30th Mar 2026 (Mon) 31.29 31.29 31.29 31.3084 0
27th Mar 2026 (Fri) 33.69 33.69 31.8949 31.8949 0
26th Mar 2026 (Thu) 33.69 33.69 32.0897 32.0897 0
25th Mar 2026 (Wed) 33.69 33.69 32.5227 32.5227 0
24th Mar 2026 (Tue) 33.69 33.69 32.3382 32.3382 0
23rd Mar 2026 (Mon) 33.69 33.69 32.7273 32.7273 0
20th Mar 2026 (Fri) 33.69 33.69 32.3979 32.3979 0
19th Mar 2026 (Thu) 33.69 33.69 32.7648 32.7648 0
18th Mar 2026 (Wed) 33.69 33.69 32.8523 32.8523 0
17th Mar 2026 (Tue) 33.69 33.69 33.1071 33.1071 0
16th Mar 2026 (Mon) 33.69 33.69 32.9514 32.9514 0
13th Mar 2026 (Fri) 33.69 33.69 32.6724 32.6724 0
12th Mar 2026 (Thu) 33.69 33.69 32.8431 32.8431 0
11th Mar 2026 (Wed) 33.69 33.69 33.481 33.481 0
10th Mar 2026 (Tue) 33.69 33.69 33.69 33.456 0
9th Mar 2026 (Mon) 35.31 35.31 33.5233 33.5233 0
6th Mar 2026 (Fri) 35.31 35.31 33.3156 33.3156 0
5th Mar 2026 (Thu) 35.31 35.31 33.9061 33.9061 0
4th Mar 2026 (Wed) 35.31 35.31 33.8532 33.8532 0
3rd Mar 2026 (Tue) 35.31 35.31 33.4628 33.4628 0
2nd Mar 2026 (Mon) 35.31 35.31 33.9631 33.9631 0
27th Feb 2026 (Fri) 35.31 35.31 33.8067 33.8067 0
26th Feb 2026 (Thu) 35.31 35.31 33.9676 33.9676 0
25th Feb 2026 (Wed) 35.31 35.31 34.0948 34.0948 0
24th Feb 2026 (Tue) 35.31 35.31 33.8763 33.8763 0
23rd Feb 2026 (Mon) 35.31 35.31 33.4227 33.4227 0
20th Feb 2026 (Fri) 35.31 35.31 33.9988 33.9988 0
19th Feb 2026 (Thu) 35.31 35.31 33.8767 33.8767 0
18th Feb 2026 (Wed) 35.31 35.31 33.9224 33.9224 0
17th Feb 2026 (Tue) 35.31 35.31 33.6537 33.6537 0
16th Feb 2026 (Mon) 35.31 35.31 33.6796 33.6796 0
13th Feb 2026 (Fri) 35.31 35.31 33.6796 33.6796 0
12th Feb 2026 (Thu) 35.31 35.31 33.5345 33.5345 0
11th Feb 2026 (Wed) 35.31 35.31 33.9377 33.9377 0
10th Feb 2026 (Tue) 35.31 35.31 34.0093 34.0093 0
9th Feb 2026 (Mon) 35.31 35.31 34.0158 34.0158 0
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
FTSE 100 Latest
Value10,436.29
Change71.50