Dark

FEMD
First Eagle Mid Cap Equity ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)5

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

37.32USD0.000%(+37.32)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	37.3213	37.3213	37.3213	37.3213	+0.889%	81	0.000%
2026-08-06	36.9926	36.9926	36.9926	36.9926	-0.571%	11	+0.889%
2026-08-05	37.2049	37.2049	37.2049	37.2049	-0.669%	17	+0.313%
2026-08-04	37.4554	37.4554	37.4554	37.4554	+1.860%	11	-0.358%
2026-08-03	36.7714	36.7714	36.7714	36.7714	+1.213%	71	+1.495%
2026-07-31	36.3306	36.3306	36.3306	36.3306	+0.155%	11	+2.727%
2026-07-30	36.2742	36.2742	36.2742	36.2742	+0.976%	73	+2.887%
2026-07-29	35.9235	35.9235	35.9235	35.9235	-0.985%	62	+3.891%
2026-07-28	36.2808	36.2808	36.2808	36.2808	+0.533%	56	+2.868%
2026-07-27	35.9800	36.0884	35.9800	36.0884	+0.148%	203	+3.416%
2026-07-24	36.0349	36.0349	36.0349	36.0349	+0.460%	106	+3.570%
2026-07-23	35.7600	35.8700	35.7600	35.8700	-0.278%	484	+4.046%
2026-07-22	35.9700	35.9700	35.9700	35.9700	+0.028%	169	+3.757%
2026-07-21	35.9800	35.9800	35.9600	35.9600	+0.789%	509	+3.786%
2026-07-20	35.9600	35.9700	35.6785	35.6785	-0.950%	809	+4.604%
2026-07-17	36.0206	36.0206	36.0206	36.0206	-0.852%	71	+3.611%
2026-07-16	36.3300	36.3300	36.3300	36.3300	+0.581%	138	+2.729%
2026-07-15	36.2200	36.2700	36.1100	36.1200	+0.297%	3,441	+3.326%
2026-07-14	35.9800	36.0131	35.9800	36.0131	+0.055%	409	+3.633%
2026-07-13	36.2800	36.2800	35.9934	35.9934	-1.289%	836	+3.689%
2026-07-10	36.4400	36.5400	36.4400	36.4635	+0.230%	1,615	+2.352%
2026-07-09	36.6200	36.6400	36.3800	36.3800	+1.368%	3,249	+2.587%
2026-07-08	35.7900	35.8890	35.7900	35.8890	-0.814%	215	+3.991%
2026-07-07	36.1500	36.1836	36.1500	36.1836	-1.851%	113	+3.144%
2026-07-06	36.9999	36.9999	36.8659	36.8659	+0.153%	315	+1.235%
2026-07-02	36.7200	36.8094	36.7200	36.8094	-2.332%	13,517	+1.391%
2026-07-01	37.6882	37.6882	37.6882	37.6882	-1.852%	2	-0.974%
2026-06-30	38.3992	38.3992	38.3992	38.3992	+1.484%	665	-2.807%
2026-06-29	37.7900	37.8376	37.7900	37.8376	+0.483%	579	-1.365%
2026-06-26	37.6557	37.6557	37.6557	37.6557	-1.188%	44	-0.888%
2026-06-25	37.9450	38.1084	37.9450	38.1084	+1.704%	223	-2.065%
2026-06-24	37.3900	37.4800	37.3900	37.4700	+0.743%	692	-0.397%
2026-06-23	37.0000	37.1935	37.0000	37.1935	-2.100%	1,374	+0.344%
2026-06-22	37.6900	37.9912	37.6900	37.9912	+0.965%	510	-1.763%
2026-06-18	37.5100	37.6800	37.4400	37.6281	+1.851%	427	-0.815%
2026-06-17	36.9443	36.9443	36.9443	36.9443	-0.893%	3	+1.020%
2026-06-16	37.2772	37.2772	37.2772	37.2772	-0.668%	3	+0.118%
2026-06-15	37.8800	37.8800	37.5278	37.5278	+0.770%	4,545	-0.550%
2026-06-12	37.0800	37.2700	37.0800	37.2412	+1.531%	606	+0.215%
2026-06-11	36.6798	36.6798	36.6798	36.6798	+3.281%	90	+1.749%
2026-06-10	35.7900	35.7900	35.5146	35.5146	-1.789%	285	+5.087%
2026-06-09	36.8000	36.8000	36.1616	36.1616	+0.717%	3,300	+3.207%
2026-06-08	36.0900	36.1900	35.9040	35.9040	+0.565%	946	+3.947%
2026-06-05	35.7500	35.7600	35.7022	35.7022	-2.688%	2,480	+4.535%
2026-06-04	36.6800	36.6882	36.6800	36.6882	+0.155%	3,156	+1.726%
2026-06-03	36.6250	36.6600	36.6050	36.6315	+0.534%	6,566	+1.883%
2026-06-02	36.3799	36.4371	36.3350	36.4371	+1.616%	15,773	+2.427%
2026-06-01	35.7400	35.8577	35.7400	35.8577	-0.658%	227	+4.082%
2026-05-29	36.0951	36.0951	36.0951	36.0951	-0.729%	28	+3.397%
2026-05-28	36.5100	36.5100	36.3602	36.3602	-0.217%	2,646	+2.643%
2026-05-27	36.4393	36.4393	36.4393	36.4393	+0.157%	0	+2.420%
2026-05-26	36.2900	36.3821	36.2900	36.3821	+1.517%	1,410	+2.581%
2026-05-22	35.8800	35.8800	35.8386	35.8386	+0.851%	1,396	+4.137%
2026-05-21	35.5361	35.5361	35.5361	35.5361	+0.477%	1	+5.024%
2026-05-20	35.3674	35.3674	35.3674	35.3674	+1.720%	0	+5.525%
2026-05-19	34.7693	34.7693	34.7693	34.7693	-1.269%	90	+7.340%
2026-05-18	35.2161	35.2161	35.2161	35.2161	-0.845%	0	+5.978%
2026-05-15	35.5163	35.5163	35.5163	35.5163	-1.925%	52	+5.082%
2026-05-14	36.2135	36.2135	36.2135	36.2135	+0.797%	4	+3.059%
2026-05-13	35.7800	35.9270	35.7800	35.9270	+0.071%	1,325	+3.881%
2026-05-12	35.9014	35.9014	35.9014	35.9014	-0.538%	66	+3.955%
2026-05-11	36.2000	36.2000	36.0956	36.0956	+0.017%	137	+3.396%
2026-05-08	36.1900	36.1900	36.0895	36.0895	+0.444%	109	+3.413%
2026-05-07	36.3700	36.3700	35.9298	35.9298	-1.860%	9,279	+3.873%
2026-05-06	36.6109	36.6109	36.6109	36.6109	+2.066%	0	+1.940%
2026-05-05	35.8500	35.9600	35.8500	35.8697	+1.104%	648	+4.047%
2026-05-04	35.7400	35.7800	35.4700	35.4781	-0.988%	1,417	+5.195%
2026-05-01	36.1000	36.1000	35.8320	35.8320	-0.433%	860	+4.156%
2026-04-30	35.7300	35.9878	35.7200	35.9878	+1.413%	3,092	+3.705%
2026-04-29	35.4863	35.4863	35.4863	35.4863	-1.157%	43	+5.171%
2026-04-28	35.9650	35.9650	35.7500	35.9018	-1.273%	4,264	+3.954%
2026-04-27	36.3000	36.3899	36.2350	36.3648	-0.139%	6,172	+2.630%
2026-04-24	36.4155	36.4155	36.4155	36.4155	+0.357%	45	+2.487%
2026-04-23	36.3800	36.3800	36.2860	36.2860	+0.706%	724	+2.853%
2026-04-22	36.0000	36.0317	36.0000	36.0317	-0.142%	924	+3.579%
2026-04-21	36.1200	36.1200	36.0350	36.0830	-0.924%	13,844	+3.432%
2026-04-20	36.2700	36.4197	36.2600	36.4197	+0.443%	2,726	+2.476%
2026-04-17	36.4300	36.4300	36.2592	36.2592	+2.331%	119	+2.929%
2026-04-16	35.4500	35.4500	35.4332	35.4332	+0.415%	151	+5.329%
2026-04-15	35.3600	35.4000	35.2868	35.2868	-0.987%	599	+5.766%
2026-04-14	35.6550	35.6550	35.6386	35.6386	+0.458%	528	+4.722%
2026-04-13	35.4760	35.4760	35.4760	35.4760	+0.857%	0	+5.202%
2026-04-10	35.1745	35.1745	35.1745	35.1745	+0.312%	0.039	+6.103%
2026-04-09	35.0651	35.0651	35.0651	35.0651	+0.458%	0	+6.434%
2026-04-08	34.9051	34.9051	34.9051	34.9051	+3.665%	74	+6.922%
2026-04-07	33.6712	33.6712	33.6712	33.6712	-0.067%	0	+10.840%
2026-04-06	33.5900	33.6939	33.5899	33.6939	+0.616%	606	+10.766%
2026-04-02	33.0850	33.4876	33.0850	33.4876	-0.038%	112	+11.448%
2026-04-01	33.6650	33.6650	33.5003	33.5003	+0.366%	341	+11.406%
2026-03-31	33.3783	33.3783	33.3783	33.3783	+2.909%	0	+11.813%
2026-03-30	32.4349	32.4349	32.4349	32.4349	-1.212%	0	+15.065%
2026-03-27	32.8150	32.8329	32.8150	32.8329	-1.361%	733	+13.670%
2026-03-26	33.2858	33.2858	33.2858	33.2858	-2.170%	0	+12.124%
2026-03-25	34.0242	34.0242	34.0242	34.0242	+0.990%	0	+9.690%
2026-03-24	33.0300	33.6907	33.0300	33.6907	+1.092%	631	+10.776%
2026-03-23	33.4500	33.4500	33.3268	33.3268	+2.455%	140	+11.986%
2026-03-20	32.5281	32.5281	32.5281	32.5281	-2.187%	92	+14.736%
2026-03-19	33.2553	33.2553	33.2553	33.2553	+0.164%	4	+12.227%
2026-03-18	33.2009	33.2009	33.2009	33.2009	-1.257%	59	+12.411%
2026-03-17	33.5850	33.6235	33.5850	33.6235	+0.846%	649	+10.998%
2026-03-16	33.3862	33.3862	33.3413	33.3413	+1.180%	205	+11.937%
2026-03-13	33.3400	33.3400	32.9524	32.9524	-0.209%	792	+13.258%
2026-03-12	33.0214	33.0214	33.0214	33.0214	-2.448%	21	+13.022%
2026-03-11	33.6800	33.8499	33.6400	33.8499	-0.451%	235	+10.255%
2026-03-10	34.3100	34.3100	34.0033	34.0033	-0.736%	453	+9.758%
2026-03-09	33.2250	34.2554	33.2250	34.2554	+0.816%	851	+8.950%
2026-03-06	34.0700	34.0700	33.9781	33.9781	-3.116%	198	+9.839%
2026-03-05	35.0708	35.0708	35.0708	35.0708	-2.168%	38	+6.417%
2026-03-04	35.8599	35.8599	35.8479	35.8479	+0.256%	559	+4.110%
2026-03-03	35.7565	35.7565	35.7565	35.7565	-2.090%	101	+4.376%
2026-03-02	36.4146	36.5199	36.4146	36.5198	+0.372%	878	+2.195%
2026-02-27	36.3096	36.3844	36.3096	36.3844	-0.739%	751	+2.575%
2026-02-26	36.3600	36.6553	36.3600	36.6553	+0.704%	1,332	+1.817%
2026-02-25	35.4800	36.3989	35.4800	36.3989	-0.085%	600	+2.534%
2026-02-24	36.4300	36.4300	36.4300	36.4300	+1.308%	0	+2.447%
2026-02-23	35.9699	35.9699	35.9598	35.9598	-1.887%	529	+3.786%
2026-02-20	36.5800	36.6513	36.5800	36.6513	+0.616%	500	+1.828%
2026-02-19	36.4000	36.4268	36.4000	36.4268	-0.351%	540	+2.456%
2026-02-18	36.6500	36.6500	36.5551	36.5551	+0.959%	223	+2.096%
2026-02-17	36.0600	36.2100	36.0600	36.2077	+0.211%	463	+3.076%
2026-02-13	36.3400	36.3400	36.1314	36.1314	+0.710%	1,346	+3.293%
2026-02-12	36.5200	36.5200	35.7600	35.8765	-1.756%	468	+4.027%
2026-02-11	36.5300	36.5600	36.4450	36.5177	-0.211%	301	+2.201%
2026-02-10	36.6200	36.7000	36.5949	36.5949	+0.154%	1,309	+1.985%
2026-02-09	36.4800	36.6100	36.3600	36.5387	+0.185%	2,228	+2.142%
2026-02-06	36.1789	36.4712	36.1789	36.4712	+2.970%	30,180	+2.331%
2026-02-05	35.5600	35.7000	35.4192	35.4192	-0.604%	4,321	+5.370%
2026-02-04	35.8084	35.8096	35.4200	35.6343	+1.254%	5,832	+4.734%
2026-02-03	35.1931	35.1931	35.1931	35.1931	+0.621%	4	+6.047%
2026-02-02	34.6300	34.9759	34.6300	34.9759	+1.037%	103	+6.706%
2026-01-30	34.5700	34.6168	34.5699	34.6168	-0.774%	620	+7.813%
2026-01-29	35.6000	35.6000	34.6299	34.8868	-0.031%	4,759	+6.978%
2026-01-28	34.8975	34.8975	34.8975	34.8975	-0.203%	4	+6.945%
2026-01-27	34.9684	34.9684	34.9684	34.9684	0.000%	0	+6.729%

.dark-mode .HTvLL7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTvLL7{ color: #333333; background-color: white; border: 2px solid #333333; }FEMDFirst Eagle Mid Cap Equity ETFstock NYSE ETF

FEMD
First Eagle Mid Cap Equity ETF
stock NYSE ETF