First Eagle Mid Cap Equity ETF (FEMD)

NYSEARCA: FEMD · Real-Time Price · USD

35.05

-0.14 (-0.41%)

At close: Oct 23, 2026, 4:00 PM EDT

35.05

0.00 (0.00%)

After-hours: Oct 23, 2026, 4:10 PM EDT

FEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.05	35.05	35.05	35.05	35.05	-0.41%	42
Oct 22, 2026	35.19	35.19	35.19	35.19	35.19	0.55%	7
Oct 21, 2026	35.00	35.00	35.00	35.00	35.00	0.09%	12
Oct 20, 2026	34.61	34.97	34.61	34.97	34.97	1.19%	720
Oct 19, 2026	34.56	34.56	34.56	34.56	34.56	-0.13%	109
Oct 16, 2026	34.55	34.60	34.55	34.60	34.60	-0.42%	520
Oct 15, 2026	34.75	34.75	34.75	34.75	34.75	1.41%	7
Oct 14, 2026	34.27	34.27	34.27	34.27	34.27	-0.95%	29
Oct 13, 2026	34.60	34.60	34.60	34.60	34.60	0.40%	8
Oct 12, 2026	34.57	34.57	34.46	34.46	34.46	-0.08%	133
Oct 9, 2026	34.48	34.48	34.48	34.48	34.48	0.21%	8
Oct 8, 2026	34.41	34.41	34.41	34.41	34.41	0.45%	11
Oct 7, 2026	34.26	34.26	34.26	34.26	34.26	-1.22%	11
Oct 6, 2026	34.68	34.68	34.68	34.68	34.68	0.34%	14
Oct 5, 2026	34.56	34.56	34.56	34.56	34.56	0.42%	13
Oct 2, 2026	34.42	34.42	34.42	34.42	34.42	1.00%	16
Oct 1, 2026	34.08	34.08	34.08	34.08	34.08	0.60%	41
Sep 30, 2026	33.87	33.87	33.87	33.87	33.87	-0.61%	11
Sep 29, 2026	34.08	34.08	34.08	34.08	34.08	-0.52%	21
Sep 28, 2026	34.26	34.26	34.26	34.26	34.26	-0.59%	15
Sep 25, 2026	34.47	34.47	34.47	34.47	34.47	0.30%	17
Sep 24, 2026	34.41	34.43	34.36	34.36	34.36	-0.40%	435
Sep 23, 2026	34.50	34.50	34.50	34.50	34.50	-0.51%	11
Sep 22, 2026	34.68	34.68	34.68	34.68	34.68	0.38%	14
Sep 21, 2026	34.62	34.62	34.55	34.55	34.55	0.20%	156
Sep 18, 2026	34.48	34.48	34.48	34.48	34.48	-0.26%	12
Sep 17, 2026	34.56	34.57	34.56	34.57	34.57	0.43%	311
Sep 16, 2026	34.80	34.80	34.42	34.42	34.42	-0.57%	154
Sep 15, 2026	34.62	34.62	34.62	34.62	34.62	-1.05%	11
Sep 14, 2026	34.99	34.99	34.99	34.99	34.99	-0.89%	11
Sep 11, 2026	35.30	35.30	35.30	35.30	35.30	0.60%	11
Sep 10, 2026	35.09	35.09	35.09	35.09	35.09	-1.02%	11
Sep 9, 2026	35.46	35.46	35.46	35.46	35.46	-0.92%	14
Sep 8, 2026	35.78	35.78	35.78	35.78	35.78	-0.64%	11
Sep 4, 2026	36.01	36.01	36.01	36.01	36.01	0.23%	14
Sep 3, 2026	35.93	35.93	35.93	35.93	35.93	0.54%	11
Sep 2, 2026	35.74	35.74	35.74	35.74	35.74	0.55%	11
Sep 1, 2026	35.55	35.55	35.55	35.55	35.55	-1.49%	11
Aug 31, 2026	36.08	36.08	36.08	36.08	36.08	-0.56%	60
Aug 28, 2026	36.29	36.29	36.29	36.29	36.29	-0.59%	163
Aug 27, 2026	36.50	36.50	36.50	36.50	36.50	-0.49%	15
Aug 26, 2026	36.68	36.68	36.68	36.68	36.68	0.31%	11
Aug 25, 2026	36.57	36.57	36.57	36.57	36.57	-0.32%	78
Aug 24, 2026	36.69	36.69	36.69	36.69	36.69	-0.58%	12
Aug 21, 2026	36.90	36.90	36.90	36.90	36.90	0.39%	21
Aug 20, 2026	36.76	36.76	36.76	36.76	36.75	-0.91%	124
Aug 19, 2026	37.09	37.09	37.09	37.09	37.09	-0.16%	59
Aug 18, 2026	37.15	37.15	37.15	37.15	37.15	-1.17%	107
Aug 17, 2026	37.59	37.59	37.59	37.59	37.59	-0.32%	289
Aug 14, 2026	37.71	37.71	37.71	37.71	37.71	-0.03%	84