First Eagle Mid Cap Equity ETF FEMD
36.08 USD +0.16 (+0.45%)
Regular-session close
36.08 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
36.08 Day range 36.08
32.43 52-week range 38.40
- YTD
- +3.39%
- 1 year
- +3.39%
FEMD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | +0.16 | +0.45% | 100 |
| Nov 12, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | -0.35 | -0.96% | 100 |
| Nov 11, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | +0.09 | +0.25% | 100 |
| Nov 10, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | -0.07 | -0.19% | 100 |
| Nov 9, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | +1.11 | +3.16% | 100 |
| Nov 6, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | -0.10 | -0.28% | 100 |
| Nov 5, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | -1.22 | -3.35% | 100 |
| Nov 4, 2026 | 36.13 | 36.46 | 36.13 | 36.46 | +0.58 | +1.62% | 400 |
| Nov 3, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | -0.13 | -0.36% | 100 |
| Nov 2, 2026 | 36.18 | 36.18 | 36.01 | 36.01 | +0.28 | +0.78% | 100 |
| Oct 30, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | -0.15 | -0.42% | 100 |
| Oct 29, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | +0.43 | +1.21% | 100 |
| Oct 28, 2026 | 35.39 | 35.45 | 35.39 | 35.45 | +0.20 | +0.57% | 1,000 |
| Oct 27, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | +0.03 | +0.09% | 100 |
| Oct 26, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | +0.17 | +0.49% | 100 |
| Oct 23, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | -0.14 | -0.40% | 100 |
| Oct 22, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | +0.19 | +0.54% | 100 |
| Oct 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | +0.03 | +0.09% | 100 |
| Oct 20, 2026 | 34.61 | 34.97 | 34.61 | 34.97 | +0.41 | +1.19% | 700 |
| Oct 19, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | -0.04 | -0.12% | 100 |
| Oct 16, 2026 | 34.55 | 34.60 | 34.55 | 34.60 | -0.15 | -0.43% | 500 |
| Oct 15, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | +0.48 | +1.40% | 100 |
| Oct 14, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | -0.33 | -0.95% | 100 |
| Oct 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | +0.14 | +0.41% | 100 |
| Oct 12, 2026 | 34.57 | 34.57 | 34.46 | 34.46 | -0.02 | -0.06% | 100 |
| Oct 9, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | +0.07 | +0.20% | 100 |
| Oct 8, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | +0.15 | +0.44% | 100 |
| Oct 7, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | -0.42 | -1.21% | 100 |
| Oct 6, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | +0.12 | +0.35% | 100 |
| Oct 5, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | +0.14 | +0.41% | 100 |
| Oct 2, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | +0.34 | +1.00% | 100 |
| Oct 1, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | +0.21 | +0.62% | 100 |
| Sep 30, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | -0.21 | -0.62% | 100 |
| Sep 29, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | -0.18 | -0.53% | 100 |
| Sep 28, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | -0.21 | -0.61% | 100 |
| Sep 25, 2026 | 34.47 | 34.47 | 34.47 | 34.47 | +0.11 | +0.32% | 100 |
| Sep 24, 2026 | 34.41 | 34.42 | 34.36 | 34.36 | -0.14 | -0.41% | 400 |
| Sep 23, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | -0.18 | -0.52% | 100 |
| Sep 22, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | +0.13 | +0.38% | 100 |
| Sep 21, 2026 | 34.62 | 34.62 | 34.55 | 34.55 | +0.07 | +0.20% | 200 |
| Sep 18, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | -0.09 | -0.26% | 100 |
| Sep 17, 2026 | 34.56 | 34.57 | 34.56 | 34.57 | +0.15 | +0.44% | 300 |
| Sep 16, 2026 | 34.80 | 34.80 | 34.42 | 34.42 | -0.20 | -0.58% | 200 |
| Sep 15, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | -0.37 | -1.06% | 100 |
| Sep 14, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | -0.31 | -0.88% | 100 |
| Sep 11, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | +0.21 | +0.60% | 100 |
| Sep 10, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | -0.37 | -1.04% | 100 |
| Sep 9, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | -0.32 | -0.89% | 100 |
| Sep 8, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | -0.23 | -0.64% | 100 |
| Sep 4, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | +0.08 | +0.22% | 100 |
| Sep 3, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | +0.19 | +0.53% | 100 |
| Sep 2, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | +0.19 | +0.53% | 100 |
| Sep 1, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | -0.53 | -1.47% | 100 |
| Aug 31, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | -0.21 | -0.58% | 100 |
| Aug 28, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | -0.21 | -0.58% | 200 |
| Aug 27, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | -0.18 | -0.49% | 100 |
| Aug 26, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | +0.11 | +0.30% | 100 |
| Aug 25, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | -0.12 | -0.33% | 100 |
| Aug 24, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | -0.21 | -0.57% | 100 |
| Aug 21, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | +0.15 | +0.41% | 100 |
| Aug 20, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | -0.34 | -0.92% | 100 |
| Aug 19, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | -0.06 | -0.16% | 100 |
| Aug 18, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | -0.44 | -1.17% | 100 |
| Aug 17, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | -0.12 | -0.32% | 300 |
| Aug 14, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | -0.01 | -0.03% | 100 |
65 days, newest first. Daily bars as drawn on the FEMD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.