Northern Lights Fund Trust IV - FMC Excelsior Focus Equity ETF (FMCX) Historical Stock Data
28.10 ↑0.45 (1.64%)
As of February 23, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, FMCX is down -0.05% a day on average. There have been 17 days where Northern Lights Fund Trust IV - FMC Excelsior Focus Equity ETF closed green and 13 days where FMCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 27.57 | 27.65 | ↑$0.08 (0.28%) | 27.56 | 27.65 | 1.60K |
| 2024-04-22 | 27.36 | 27.45 | ↑$0.09 (0.33%) | 27.36 | 27.45 | 100 |
| 2024-04-18 | 27.45 | 27.45 | ↑$0.00 (0.00%) | 27.45 | 27.45 | 73 |
| 2024-04-17 | 27.65 | 27.65 | ↑$0.00 (0.00%) | 27.65 | 27.65 | 5 |
| 2024-04-16 | 27.89 | 27.85 | ↓$0.04 (-0.15%) | 27.85 | 27.89 | 605 |
| 2024-04-15 | 27.76 | 27.76 | ↑$0.00 (0.00%) | 27.76 | 27.76 | 15 |
| 2024-04-12 | 28.12 | 28.06 | ↓$0.06 (-0.22%) | 28.06 | 28.12 | 0.90K |
| 2024-04-10 | 28.42 | 28.36 | ↓$0.06 (-0.21%) | 28.31 | 28.42 | 1.24K |
| 2024-04-09 | 28.62 | 28.65 | ↑$0.03 (0.11%) | 28.62 | 28.67 | 251 |
| 2024-04-08 | 28.62 | 28.62 | ↑$0.00 (0.00%) | 28.62 | 28.62 | 84 |
| 2024-04-05 | 28.67 | 28.60 | ↓$0.07 (-0.25%) | 28.60 | 28.70 | 2.80K |
| 2024-04-04 | 28.35 | 28.35 | ↑$0.00 (0.00%) | 28.35 | 28.35 | 3 |
| 2024-04-03 | 28.74 | 28.72 | ↓$0.02 (-0.08%) | 28.65 | 28.74 | 768 |
| 2024-04-02 | 28.58 | 28.58 | ↑$0.00 (0.00%) | 28.58 | 28.58 | 97 |
| 2024-04-01 | 28.89 | 28.87 | ↓$0.02 (-0.07%) | 28.87 | 28.89 | 300 |
| 2024-03-28 | 28.86 | 28.94 | ↑$0.08 (0.28%) | 28.86 | 28.94 | 384 |
| 2024-03-27 | 28.80 | 28.86 | ↑$0.06 (0.21%) | 28.78 | 28.86 | 1.05K |
| 2024-03-26 | 28.85 | 28.80 | ↓$0.05 (-0.17%) | 28.80 | 28.85 | 1.64K |
| 2024-03-25 | 28.91 | 28.78 | ↓$0.13 (-0.46%) | 28.78 | 28.91 | 541 |
| 2024-03-22 | 29.01 | 29.01 | ↑$0.00 (0.01%) | 29.01 | 29.05 | 203 |
| 2024-03-21 | 29.09 | 29.03 | ↓$0.06 (-0.19%) | 29.03 | 29.09 | 126 |
| 2024-03-20 | 28.54 | 28.65 | ↑$0.11 (0.38%) | 28.54 | 28.65 | 302 |
| 2024-03-19 | 28.40 | 28.41 | ↑$0.01 (0.04%) | 28.40 | 28.41 | 419 |
| 2024-03-18 | 28.16 | 28.18 | ↑$0.02 (0.06%) | 28.16 | 28.18 | 539 |
| 2024-03-15 | 28.20 | 28.12 | ↓$0.08 (-0.30%) | 28.12 | 28.20 | 329 |
| 2024-03-13 | 28.22 | 28.13 | ↓$0.09 (-0.32%) | 28.13 | 28.22 | 403 |
| 2024-03-12 | 28.40 | 28.41 | ↑$0.01 (0.02%) | 28.40 | 28.41 | 200 |
| 2024-03-11 | 28.22 | 28.19 | ↓$0.03 (-0.11%) | 28.19 | 28.22 | 282 |
| 2024-03-08 | 28.34 | 28.16 | ↓$0.18 (-0.64%) | 28.16 | 28.34 | 3.50K |
| 2024-03-07 | 28.31 | 28.31 | ↑$0.00 (0.00%) | 28.31 | 28.31 | 6 |
Create an account or log in to view more rows.
$FMCX might see a whole 1% green
$FMCX Time to buy here
$FMCX you wanna be a successful trader close your trades green
$FMCX to the moon
$FMCX i hate money so im buying
$FMCX to the moon!
$FMCX going green
$FMCX cover that shit
$FMCX Mindset is key
$FMCX trash