FESC
First Eagle Small Cap Equity ETF
stockNYSEETF
Market OpenOct 2, 2026 11:50:15 AM EDT
23.22USD+1.797%(+0.41)274
23.31Bid23.34Ask0.03SpreadFESC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.17 | 23.23 | 23.14 | 23.14 | +1.557% | 9,002 | 0.000% |
| 2026-10-01 | 22.50 | 22.81 | 22.50 | 22.79 | +0.653% | 6,037 | +1.557% |
| 2026-09-30 | 22.84 | 22.84 | 22.62 | 22.64 | -0.227% | 22,301 | +2.221% |
| 2026-09-29 | 22.81 | 22.81 | 22.57 | 22.69 | -0.255% | 53,930 | +1.989% |
| 2026-09-28 | 22.94 | 22.94 | 22.70 | 22.75 | -1.053% | 19,942 | +1.729% |
| 2026-09-25 | 22.88 | 23.08 | 22.88 | 22.99 | +0.557% | 8,678 | +0.658% |
| 2026-09-24 | 22.85 | 22.86 | 22.85 | 22.86 | -0.031% | 342 | +1.219% |
| 2026-09-23 | 23.11 | 23.11 | 22.87 | 22.87 | -1.262% | 4,570 | +1.187% |
| 2026-09-22 | 23.20 | 23.24 | 23.08 | 23.16 | +0.488% | 6,864 | -0.090% |
| 2026-09-21 | 23.11 | 23.11 | 22.99 | 23.05 | +0.213% | 5,402 | +0.397% |
| 2026-09-18 | 22.94 | 23.00 | 22.92 | 23.00 | -0.484% | 593 | +0.611% |
| 2026-09-17 | 23.25 | 23.25 | 23.11 | 23.11 | +0.322% | 117 | +0.124% |
| 2026-09-16 | 23.16 | 23.26 | 23.04 | 23.04 | -0.330% | 1,125 | +0.446% |
| 2026-09-15 | 23.11 | 23.12 | 23.07 | 23.11 | -0.237% | 2,869 | +0.115% |
| 2026-09-14 | 23.14 | 23.26 | 23.14 | 23.17 | -1.143% | 6,052 | -0.123% |
| 2026-09-11 | 23.44 | 23.44 | 23.44 | 23.44 | +1.075% | 90 | -1.265% |
| 2026-09-10 | 23.38 | 23.38 | 23.18 | 23.19 | -1.085% | 6,282 | -0.204% |
| 2026-09-09 | 23.68 | 23.68 | 23.44 | 23.44 | -1.258% | 4,083 | -1.286% |
| 2026-09-08 | 23.71 | 23.81 | 23.71 | 23.74 | -0.191% | 2,356 | -2.528% |
| 2026-09-04 | 23.80 | 23.80 | 23.79 | 23.79 | +0.662% | 2,238 | -2.714% |
| 2026-09-03 | 23.82 | 23.82 | 23.63 | 23.63 | +0.233% | 140 | -2.070% |
| 2026-09-02 | 23.40 | 23.61 | 23.39 | 23.58 | +1.346% | 2,375 | -1.841% |
| 2026-09-01 | 23.50 | 23.50 | 23.26 | 23.26 | -1.355% | 4,124 | -0.521% |
| 2026-08-31 | 23.62 | 23.63 | 23.58 | 23.58 | -0.455% | 2,297 | -1.868% |
| 2026-08-28 | 23.83 | 23.83 | 23.69 | 23.69 | -1.126% | 3,158 | -2.315% |
| 2026-08-27 | 23.89 | 23.97 | 23.89 | 23.96 | -0.000% | 1,672 | -3.416% |
| 2026-08-26 | 23.96 | 23.96 | 23.96 | 23.96 | +0.184% | 607 | -3.416% |
| 2026-08-25 | 24.04 | 24.04 | 23.84 | 23.92 | -0.079% | 2,661 | -3.239% |
| 2026-08-24 | 24.00 | 24.00 | 23.93 | 23.93 | -0.600% | 1,500 | -3.315% |
| 2026-08-21 | 24.08 | 24.08 | 24.08 | 24.08 | +0.765% | 85 | -3.895% |
| 2026-08-20 | 24.00 | 24.00 | 23.90 | 23.90 | -0.921% | 589 | -3.161% |
| 2026-08-19 | 24.30 | 24.30 | 24.12 | 24.12 | -0.243% | 141 | -4.052% |
| 2026-08-18 | 24.63 | 24.63 | 24.18 | 24.18 | -2.366% | 2,870 | -4.285% |
| 2026-08-17 | 24.71 | 24.78 | 24.69 | 24.76 | +0.025% | 2,124 | -6.550% |
| 2026-08-14 | 24.78 | 24.78 | 24.73 | 24.76 | +0.534% | 718 | -6.527% |
| 2026-08-13 | 24.66 | 24.66 | 24.63 | 24.63 | +0.389% | 728 | -6.027% |
| 2026-08-12 | 24.56 | 24.59 | 24.44 | 24.53 | +0.905% | 1,003 | -5.661% |
| 2026-08-11 | 24.36 | 24.36 | 24.31 | 24.31 | +0.375% | 11,262 | -4.807% |
| 2026-08-10 | 24.36 | 24.36 | 24.22 | 24.22 | -0.822% | 4,145 | -4.450% |
| 2026-08-07 | 24.42 | 24.42 | 24.42 | 24.42 | +1.436% | 518 | -5.235% |
| 2026-08-06 | 24.33 | 24.33 | 24.07 | 24.07 | -1.193% | 2,567 | -3.875% |
| 2026-08-05 | 24.37 | 24.37 | 24.36 | 24.36 | -0.283% | 1,613 | -5.022% |
| 2026-08-04 | 24.52 | 24.52 | 24.43 | 24.43 | +1.925% | 508 | -5.291% |
| 2026-08-03 | 23.62 | 23.97 | 23.62 | 23.97 | +1.782% | 979 | -3.467% |
| 2026-07-31 | 23.51 | 23.55 | 23.51 | 23.55 | +0.537% | 108 | -1.747% |
| 2026-07-30 | 23.30 | 23.43 | 23.30 | 23.43 | +1.295% | 113 | -1.219% |
| 2026-07-29 | 23.49 | 23.49 | 23.13 | 23.13 | -2.237% | 755 | +0.060% |
| 2026-07-28 | 23.47 | 23.66 | 23.47 | 23.66 | -0.049% | 2,813 | -2.179% |
| 2026-07-27 | 23.82 | 23.82 | 23.52 | 23.67 | +0.029% | 5,532 | -2.226% |
| 2026-07-24 | 23.76 | 23.76 | 23.66 | 23.66 | -0.338% | 174 | -2.198% |
| 2026-07-23 | 23.83 | 23.83 | 23.67 | 23.74 | -0.382% | 1,117 | -2.528% |
| 2026-07-22 | 23.86 | 23.94 | 23.83 | 23.83 | -0.612% | 3,649 | -2.900% |
| 2026-07-21 | 23.79 | 23.98 | 23.72 | 23.98 | +1.974% | 1,146 | -3.495% |
| 2026-07-20 | 23.65 | 23.65 | 23.52 | 23.52 | -0.996% | 1,268 | -1.589% |
| 2026-07-17 | 23.76 | 23.79 | 23.75 | 23.75 | -0.782% | 633 | -2.569% |
| 2026-07-16 | 24.07 | 24.09 | 23.94 | 23.94 | +0.108% | 2,633 | -3.331% |
| 2026-07-15 | 24.12 | 24.12 | 23.84 | 23.91 | -0.346% | 898 | -3.227% |
| 2026-07-14 | 23.95 | 24.00 | 23.95 | 24.00 | +0.616% | 226 | -3.561% |
| 2026-07-13 | 24.03 | 24.03 | 23.85 | 23.85 | -0.832% | 432 | -2.967% |
| 2026-07-10 | 23.95 | 24.06 | 23.95 | 24.05 | +0.234% | 4,873 | -3.774% |
| 2026-07-09 | 23.99 | 23.99 | 23.99 | 23.99 | +1.490% | 37 | -3.549% |
| 2026-07-08 | 23.61 | 23.64 | 23.61 | 23.64 | -0.556% | 2,151 | -2.112% |
| 2026-07-07 | 23.77 | 23.77 | 23.77 | 23.77 | -2.020% | 55 | -2.656% |
| 2026-07-06 | 24.26 | 24.26 | 24.26 | 24.26 | +0.565% | 124 | -4.622% |
| 2026-07-02 | 24.06 | 25.00 | 24.05 | 24.13 | 0.000% | 26,703 | -4.084% |