FEMD
First Eagle Mid Cap Equity ETF
stockNYSEETF
At CloseOct 1, 2026 12:36:09 PM EDT
33.95USD0.000%(+33.95)16
After-hoursOct 2, 2026 4:10:30 PM EDT
34.42USD+1.383%(+0.47)
FEMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.42 | 34.42 | 34.42 | 34.42 | +1.002% | 17 | 0.000% |
| 2026-10-01 | 34.08 | 34.08 | 34.08 | 34.08 | +0.603% | 42 | +1.002% |
| 2026-09-30 | 33.87 | 33.87 | 33.87 | 33.87 | -0.614% | 12 | +1.611% |
| 2026-09-29 | 34.08 | 34.08 | 34.08 | 34.08 | -0.521% | 22 | +0.988% |
| 2026-09-28 | 34.26 | 34.26 | 34.26 | 34.26 | -0.594% | 16 | +0.461% |
| 2026-09-25 | 34.47 | 34.47 | 34.47 | 34.47 | +0.299% | 18 | -0.136% |
| 2026-09-24 | 34.41 | 34.42 | 34.36 | 34.36 | -0.403% | 436 | +0.163% |
| 2026-09-23 | 34.50 | 34.50 | 34.50 | 34.50 | -0.510% | 12 | -0.241% |
| 2026-09-22 | 34.68 | 34.68 | 34.68 | 34.68 | +0.376% | 15 | -0.749% |
| 2026-09-21 | 34.62 | 34.62 | 34.55 | 34.55 | +0.199% | 156 | -0.376% |
| 2026-09-18 | 34.48 | 34.48 | 34.48 | 34.48 | -0.257% | 13 | -0.177% |
| 2026-09-17 | 34.56 | 34.57 | 34.56 | 34.57 | +0.432% | 312 | -0.434% |
| 2026-09-16 | 34.80 | 34.80 | 34.42 | 34.42 | -0.572% | 155 | -0.004% |
| 2026-09-15 | 34.62 | 34.62 | 34.62 | 34.62 | -1.054% | 11 | -0.576% |
| 2026-09-14 | 34.99 | 34.99 | 34.99 | 34.99 | -0.894% | 12 | -1.624% |
| 2026-09-11 | 35.30 | 35.30 | 35.30 | 35.30 | +0.598% | 12 | -2.503% |
| 2026-09-10 | 35.09 | 35.09 | 35.09 | 35.09 | -1.023% | 12 | -1.919% |
| 2026-09-09 | 35.46 | 35.46 | 35.46 | 35.46 | -0.917% | 15 | -2.923% |
| 2026-09-08 | 35.78 | 35.78 | 35.78 | 35.78 | -0.638% | 12 | -3.813% |
| 2026-09-04 | 36.01 | 36.01 | 36.01 | 36.01 | +0.229% | 15 | -4.426% |
| 2026-09-03 | 35.93 | 35.93 | 35.93 | 35.93 | +0.537% | 12 | -4.207% |
| 2026-09-02 | 35.74 | 35.74 | 35.74 | 35.74 | +0.546% | 12 | -3.693% |
| 2026-09-01 | 35.55 | 35.55 | 35.55 | 35.55 | -1.488% | 12 | -3.166% |
| 2026-08-31 | 36.08 | 36.08 | 36.08 | 36.08 | -0.560% | 61 | -4.607% |
| 2026-08-28 | 36.29 | 36.29 | 36.29 | 36.29 | -0.594% | 163 | -5.142% |
| 2026-08-27 | 36.50 | 36.50 | 36.50 | 36.50 | -0.494% | 16 | -5.705% |
| 2026-08-26 | 36.68 | 36.68 | 36.68 | 36.68 | +0.315% | 12 | -6.171% |
| 2026-08-25 | 36.57 | 36.57 | 36.57 | 36.57 | -0.319% | 79 | -5.876% |
| 2026-08-24 | 36.69 | 36.69 | 36.69 | 36.69 | -0.578% | 13 | -6.176% |
| 2026-08-21 | 36.90 | 36.90 | 36.90 | 36.90 | +0.392% | 22 | -6.718% |
| 2026-08-20 | 36.75 | 36.75 | 36.75 | 36.75 | -0.906% | 125 | -6.353% |
| 2026-08-19 | 37.09 | 37.09 | 37.09 | 37.09 | -0.164% | 60 | -7.202% |
| 2026-08-18 | 37.15 | 37.15 | 37.15 | 37.15 | -1.167% | 108 | -7.354% |
| 2026-08-17 | 37.59 | 37.59 | 37.59 | 37.59 | -0.316% | 289 | -8.435% |
| 2026-08-14 | 37.71 | 37.71 | 37.71 | 37.71 | -0.032% | 85 | -8.724% |
| 2026-08-13 | 37.72 | 37.72 | 37.72 | 37.72 | +0.743% | 12 | -8.753% |
| 2026-08-12 | 37.44 | 37.44 | 37.44 | 37.44 | +0.197% | 57 | -8.075% |
| 2026-08-11 | 37.37 | 37.37 | 37.37 | 37.37 | +0.473% | 13 | -7.894% |
| 2026-08-10 | 37.19 | 37.19 | 37.19 | 37.19 | -0.343% | 25 | -7.458% |
| 2026-08-07 | 37.32 | 37.32 | 37.32 | 37.32 | +0.889% | 81 | -7.775% |
| 2026-08-06 | 36.99 | 36.99 | 36.99 | 36.99 | -0.571% | 11 | -6.956% |
| 2026-08-05 | 37.20 | 37.20 | 37.20 | 37.20 | -0.669% | 17 | -7.487% |
| 2026-08-04 | 37.46 | 37.46 | 37.46 | 37.46 | +1.860% | 11 | -8.105% |
| 2026-08-03 | 36.77 | 36.77 | 36.77 | 36.77 | +1.213% | 71 | -6.396% |
| 2026-07-31 | 36.33 | 36.33 | 36.33 | 36.33 | +0.155% | 11 | -5.260% |
| 2026-07-30 | 36.27 | 36.27 | 36.27 | 36.27 | +0.976% | 73 | -5.113% |
| 2026-07-29 | 35.92 | 35.92 | 35.92 | 35.92 | -0.985% | 62 | -4.187% |
| 2026-07-28 | 36.28 | 36.28 | 36.28 | 36.28 | +0.533% | 56 | -5.130% |
| 2026-07-27 | 35.98 | 36.09 | 35.98 | 36.09 | +0.148% | 203 | -4.624% |
| 2026-07-24 | 36.03 | 36.03 | 36.03 | 36.03 | +0.460% | 106 | -4.483% |
| 2026-07-23 | 35.76 | 35.87 | 35.76 | 35.87 | -0.278% | 484 | -4.044% |
| 2026-07-22 | 35.97 | 35.97 | 35.97 | 35.97 | +0.028% | 169 | -4.311% |
| 2026-07-21 | 35.98 | 35.98 | 35.96 | 35.96 | +0.789% | 509 | -4.284% |
| 2026-07-20 | 35.96 | 35.97 | 35.68 | 35.68 | -0.950% | 809 | -3.529% |
| 2026-07-17 | 36.02 | 36.02 | 36.02 | 36.02 | -0.852% | 71 | -4.445% |
| 2026-07-16 | 36.33 | 36.33 | 36.33 | 36.33 | +0.581% | 138 | -5.259% |
| 2026-07-15 | 36.22 | 36.27 | 36.11 | 36.12 | +0.297% | 3,441 | -4.708% |
| 2026-07-14 | 35.98 | 36.01 | 35.98 | 36.01 | +0.055% | 409 | -4.425% |
| 2026-07-13 | 36.28 | 36.28 | 35.99 | 35.99 | -1.289% | 836 | -4.373% |
| 2026-07-10 | 36.44 | 36.54 | 36.44 | 36.46 | +0.230% | 1,615 | -5.606% |
| 2026-07-09 | 36.62 | 36.64 | 36.38 | 36.38 | +1.368% | 3,249 | -5.389% |
| 2026-07-08 | 35.79 | 35.89 | 35.79 | 35.89 | -0.814% | 215 | -4.095% |
| 2026-07-07 | 36.15 | 36.18 | 36.15 | 36.18 | -1.851% | 113 | -4.875% |
| 2026-07-06 | 37.00 | 37.00 | 36.87 | 36.87 | +0.153% | 315 | -6.636% |
| 2026-07-02 | 36.72 | 36.81 | 36.72 | 36.81 | -2.332% | 13,517 | -6.493% |
| 2026-07-01 | 37.69 | 37.69 | 37.69 | 37.69 | -1.852% | 2 | -8.673% |
| 2026-06-30 | 38.40 | 38.40 | 38.40 | 38.40 | +1.484% | 665 | -10.364% |
| 2026-06-29 | 37.79 | 37.84 | 37.79 | 37.84 | +0.483% | 579 | -9.034% |
| 2026-06-26 | 37.66 | 37.66 | 37.66 | 37.66 | -1.188% | 44 | -8.594% |
| 2026-06-25 | 37.95 | 38.11 | 37.95 | 38.11 | +1.704% | 223 | -9.680% |
| 2026-06-24 | 37.39 | 37.48 | 37.39 | 37.47 | +0.743% | 692 | -8.141% |
| 2026-06-23 | 37.00 | 37.19 | 37.00 | 37.19 | -2.100% | 1,374 | -7.458% |
| 2026-06-22 | 37.69 | 37.99 | 37.69 | 37.99 | +0.965% | 510 | -9.401% |
| 2026-06-18 | 37.51 | 37.68 | 37.44 | 37.63 | +1.851% | 427 | -8.527% |
| 2026-06-17 | 36.94 | 36.94 | 36.94 | 36.94 | -0.893% | 3 | -6.834% |
| 2026-06-16 | 37.28 | 37.28 | 37.28 | 37.28 | -0.668% | 3 | -7.666% |
| 2026-06-15 | 37.88 | 37.88 | 37.53 | 37.53 | +0.770% | 4,545 | -8.283% |
| 2026-06-12 | 37.08 | 37.27 | 37.08 | 37.24 | +1.531% | 606 | -7.577% |
| 2026-06-11 | 36.68 | 36.68 | 36.68 | 36.68 | +3.281% | 90 | -6.162% |
| 2026-06-10 | 35.79 | 35.79 | 35.51 | 35.51 | -1.789% | 285 | -3.084% |
| 2026-06-09 | 36.80 | 36.80 | 36.16 | 36.16 | +0.717% | 3,300 | -4.818% |
| 2026-06-08 | 36.09 | 36.19 | 35.90 | 35.90 | +0.565% | 946 | -4.135% |
| 2026-06-05 | 35.75 | 35.76 | 35.70 | 35.70 | -2.688% | 2,480 | -3.593% |
| 2026-06-04 | 36.68 | 36.69 | 36.68 | 36.69 | +0.155% | 3,156 | -6.184% |
| 2026-06-03 | 36.63 | 36.66 | 36.60 | 36.63 | +0.534% | 6,566 | -6.039% |
| 2026-06-02 | 36.38 | 36.44 | 36.34 | 36.44 | +1.616% | 15,773 | -5.537% |
| 2026-06-01 | 35.74 | 35.86 | 35.74 | 35.86 | -0.658% | 227 | -4.011% |
| 2026-05-29 | 36.10 | 36.10 | 36.10 | 36.10 | -0.729% | 28 | -4.642% |
| 2026-05-28 | 36.51 | 36.51 | 36.36 | 36.36 | -0.217% | 2,646 | -5.337% |
| 2026-05-27 | 36.44 | 36.44 | 36.44 | 36.44 | +0.157% | 0 | -5.543% |
| 2026-05-26 | 36.29 | 36.38 | 36.29 | 36.38 | +1.517% | 1,410 | -5.394% |
| 2026-05-22 | 35.88 | 35.88 | 35.84 | 35.84 | +0.851% | 1,396 | -3.960% |
| 2026-05-21 | 35.54 | 35.54 | 35.54 | 35.54 | +0.477% | 1 | -3.142% |
| 2026-05-20 | 35.37 | 35.37 | 35.37 | 35.37 | +1.720% | 0 | -2.680% |
| 2026-05-19 | 34.77 | 34.77 | 34.77 | 34.77 | -1.269% | 90 | -1.006% |
| 2026-05-18 | 35.22 | 35.22 | 35.22 | 35.22 | -0.845% | 0 | -2.262% |
| 2026-05-15 | 35.52 | 35.52 | 35.52 | 35.52 | -1.925% | 52 | -3.088% |
| 2026-05-14 | 36.21 | 36.21 | 36.21 | 36.21 | +0.797% | 4 | -4.954% |
| 2026-05-13 | 35.78 | 35.93 | 35.78 | 35.93 | +0.071% | 1,325 | -4.196% |
| 2026-05-12 | 35.90 | 35.90 | 35.90 | 35.90 | -0.538% | 66 | -4.128% |
| 2026-05-11 | 36.20 | 36.20 | 36.10 | 36.10 | +0.017% | 137 | -4.644% |
| 2026-05-08 | 36.19 | 36.19 | 36.09 | 36.09 | +0.444% | 109 | -4.627% |
| 2026-05-07 | 36.37 | 36.37 | 35.93 | 35.93 | -1.860% | 9,279 | -4.203% |
| 2026-05-06 | 36.61 | 36.61 | 36.61 | 36.61 | +2.066% | 0 | -5.986% |
| 2026-05-05 | 35.85 | 35.96 | 35.85 | 35.87 | +1.104% | 648 | -4.043% |
| 2026-05-04 | 35.74 | 35.78 | 35.47 | 35.48 | -0.988% | 1,417 | -2.984% |
| 2026-05-01 | 36.10 | 36.10 | 35.83 | 35.83 | -0.433% | 860 | -3.942% |
| 2026-04-30 | 35.73 | 35.99 | 35.72 | 35.99 | +1.413% | 3,092 | -4.358% |
| 2026-04-29 | 35.49 | 35.49 | 35.49 | 35.49 | -1.157% | 43 | -3.006% |
| 2026-04-28 | 35.97 | 35.97 | 35.75 | 35.90 | -1.273% | 4,264 | -4.129% |
| 2026-04-27 | 36.30 | 36.39 | 36.23 | 36.36 | -0.139% | 6,172 | -5.349% |
| 2026-04-24 | 36.42 | 36.42 | 36.42 | 36.42 | +0.357% | 45 | -5.481% |
| 2026-04-23 | 36.38 | 36.38 | 36.29 | 36.29 | +0.706% | 724 | -5.144% |
| 2026-04-22 | 36.00 | 36.03 | 36.00 | 36.03 | -0.142% | 924 | -4.474% |
| 2026-04-21 | 36.12 | 36.12 | 36.03 | 36.08 | -0.924% | 13,844 | -4.610% |
| 2026-04-20 | 36.27 | 36.42 | 36.26 | 36.42 | +0.443% | 2,726 | -5.492% |
| 2026-04-17 | 36.43 | 36.43 | 36.26 | 36.26 | +2.331% | 119 | -5.074% |
| 2026-04-16 | 35.45 | 35.45 | 35.43 | 35.43 | +0.415% | 151 | -2.861% |
| 2026-04-15 | 35.36 | 35.40 | 35.29 | 35.29 | -0.987% | 599 | -2.458% |
| 2026-04-14 | 35.66 | 35.66 | 35.64 | 35.64 | +0.458% | 528 | -3.421% |
| 2026-04-13 | 35.48 | 35.48 | 35.48 | 35.48 | +0.857% | 0 | -2.978% |
| 2026-04-10 | 35.17 | 35.17 | 35.17 | 35.17 | +0.312% | 0.039 | -2.146% |
| 2026-04-09 | 35.07 | 35.07 | 35.07 | 35.07 | +0.458% | 0 | -1.841% |
| 2026-04-08 | 34.91 | 34.91 | 34.91 | 34.91 | +3.665% | 74 | -1.391% |
| 2026-04-07 | 33.67 | 33.67 | 33.67 | 33.67 | -0.067% | 0 | +2.222% |
| 2026-04-06 | 33.59 | 33.69 | 33.59 | 33.69 | +0.616% | 606 | +2.154% |
| 2026-04-02 | 33.09 | 33.49 | 33.09 | 33.49 | -0.038% | 112 | +2.783% |
| 2026-04-01 | 33.66 | 33.66 | 33.50 | 33.50 | +0.366% | 341 | +2.744% |
| 2026-03-31 | 33.38 | 33.38 | 33.38 | 33.38 | +2.909% | 0 | +3.119% |
| 2026-03-30 | 32.43 | 32.43 | 32.43 | 32.43 | -1.212% | 0 | +6.119% |
| 2026-03-27 | 32.81 | 32.83 | 32.81 | 32.83 | -1.361% | 733 | +4.832% |
| 2026-03-26 | 33.29 | 33.29 | 33.29 | 33.29 | -2.170% | 0 | +3.406% |
| 2026-03-25 | 34.02 | 34.02 | 34.02 | 34.02 | +0.990% | 0 | +1.162% |
| 2026-03-24 | 33.03 | 33.69 | 33.03 | 33.69 | +1.092% | 631 | +2.163% |
| 2026-03-23 | 33.45 | 33.45 | 33.33 | 33.33 | +2.455% | 140 | +3.279% |
| 2026-03-20 | 32.53 | 32.53 | 32.53 | 32.53 | -2.187% | 92 | +5.815% |
| 2026-03-19 | 33.26 | 33.26 | 33.26 | 33.26 | +0.164% | 4 | +3.501% |
| 2026-03-18 | 33.20 | 33.20 | 33.20 | 33.20 | -1.257% | 59 | +3.670% |
| 2026-03-17 | 33.59 | 33.62 | 33.59 | 33.62 | +0.846% | 649 | +2.367% |
| 2026-03-16 | 33.39 | 33.39 | 33.34 | 33.34 | +1.180% | 205 | +3.234% |
| 2026-03-13 | 33.34 | 33.34 | 32.95 | 32.95 | -0.209% | 792 | +4.452% |
| 2026-03-12 | 33.02 | 33.02 | 33.02 | 33.02 | -2.448% | 21 | +4.234% |
| 2026-03-11 | 33.68 | 33.85 | 33.64 | 33.85 | -0.451% | 235 | +1.683% |
| 2026-03-10 | 34.31 | 34.31 | 34.00 | 34.00 | -0.736% | 453 | +1.224% |
| 2026-03-09 | 33.23 | 34.26 | 33.23 | 34.26 | +0.816% | 851 | +0.479% |
| 2026-03-06 | 34.07 | 34.07 | 33.98 | 33.98 | -3.116% | 198 | +1.299% |
| 2026-03-05 | 35.07 | 35.07 | 35.07 | 35.07 | -2.168% | 38 | -1.857% |
| 2026-03-04 | 35.86 | 35.86 | 35.85 | 35.85 | +0.256% | 559 | -3.985% |
| 2026-03-03 | 35.76 | 35.76 | 35.76 | 35.76 | -2.090% | 101 | -3.739% |
| 2026-03-02 | 36.41 | 36.52 | 36.41 | 36.52 | +0.372% | 878 | -5.751% |
| 2026-02-27 | 36.31 | 36.38 | 36.31 | 36.38 | -0.739% | 751 | -5.400% |
| 2026-02-26 | 36.36 | 36.66 | 36.36 | 36.66 | +0.704% | 1,332 | -6.100% |
| 2026-02-25 | 35.48 | 36.40 | 35.48 | 36.40 | -0.085% | 600 | -5.438% |
| 2026-02-24 | 36.43 | 36.43 | 36.43 | 36.43 | +1.308% | 0 | -5.519% |
| 2026-02-23 | 35.97 | 35.97 | 35.96 | 35.96 | -1.887% | 529 | -4.283% |
| 2026-02-20 | 36.58 | 36.65 | 36.58 | 36.65 | +0.616% | 500 | -6.089% |
| 2026-02-19 | 36.40 | 36.43 | 36.40 | 36.43 | -0.351% | 540 | -5.511% |
| 2026-02-18 | 36.65 | 36.65 | 36.56 | 36.56 | +0.959% | 223 | -5.842% |
| 2026-02-17 | 36.06 | 36.21 | 36.06 | 36.21 | +0.211% | 463 | -4.939% |
| 2026-02-13 | 36.34 | 36.34 | 36.13 | 36.13 | +0.710% | 1,346 | -4.738% |
| 2026-02-12 | 36.52 | 36.52 | 35.76 | 35.88 | -1.756% | 468 | -4.061% |
| 2026-02-11 | 36.53 | 36.56 | 36.45 | 36.52 | -0.211% | 301 | -5.746% |
| 2026-02-10 | 36.62 | 36.70 | 36.59 | 36.59 | +0.154% | 1,309 | -5.945% |
| 2026-02-09 | 36.48 | 36.61 | 36.36 | 36.54 | +0.185% | 2,228 | -5.800% |
| 2026-02-06 | 36.18 | 36.47 | 36.18 | 36.47 | +2.970% | 30,180 | -5.626% |
| 2026-02-05 | 35.56 | 35.70 | 35.42 | 35.42 | -0.604% | 4,321 | -2.822% |
| 2026-02-04 | 35.81 | 35.81 | 35.42 | 35.63 | +1.254% | 5,832 | -3.409% |
| 2026-02-03 | 35.19 | 35.19 | 35.19 | 35.19 | +0.621% | 4 | -2.198% |
| 2026-02-02 | 34.63 | 34.98 | 34.63 | 34.98 | +1.037% | 103 | -1.591% |
| 2026-01-30 | 34.57 | 34.62 | 34.57 | 34.62 | -0.774% | 620 | -0.570% |
| 2026-01-29 | 35.60 | 35.60 | 34.63 | 34.89 | -0.031% | 4,759 | -1.339% |
| 2026-01-28 | 34.90 | 34.90 | 34.90 | 34.90 | -0.203% | 4 | -1.370% |
| 2026-01-27 | 34.97 | 34.97 | 34.97 | 34.97 | 0.000% | 0 | -1.570% |