FMF Historical Prices
NYSEARCA: FMFETFUSD
52.63+0.19 (+0.36%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
FMF price history
The price history for First (FMF) on this page begins on October 7, 2026, when the stock closed at $52.35; it most recently closed at $52.44 on October 8, 2026. The highest price in this record is $52.98, reached on October 8, 2026; the latest close is 1.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FMF returns
1 week
+0.17%
FMF price return, excluding dividends.
FMF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.71 | 52.98 | 52.38 | 52.44 | +0.17% | |
| 52.41 | 52.69 | 52.35 | 52.35 | — |