First Eagle Mid Cap Equity ETF (FEMD)

NYSEARCA: FEMD · Real-Time Price · USD

36.08

+0.16 (0.45%)

At close: Nov 13, 2026, 4:00 PM EST

36.08

0.00 (0.00%)

After-hours: Nov 13, 2026, 4:10 PM EST

FEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.08	36.08	36.08	36.08	36.08	0.45%	12
Nov 12, 2026	35.92	35.92	35.92	35.92	35.92	-0.96%	17
Nov 11, 2026	36.27	36.27	36.27	36.27	36.27	0.24%	15
Nov 10, 2026	36.18	36.18	36.18	36.18	36.18	-0.18%	15
Nov 9, 2026	36.25	36.25	36.25	36.25	36.25	3.16%	19
Nov 6, 2026	35.14	35.14	35.14	35.14	35.14	-0.29%	8
Nov 5, 2026	35.24	35.24	35.24	35.24	35.24	-3.33%	8
Nov 4, 2026	36.13	36.46	36.13	36.46	36.46	1.59%	447
Nov 3, 2026	35.88	35.88	35.88	35.88	35.88	-0.35%	7
Nov 2, 2026	36.18	36.18	36.01	36.01	36.01	0.79%	113
Oct 30, 2026	35.73	35.73	35.73	35.73	35.73	-0.44%	7
Oct 29, 2026	35.88	35.88	35.88	35.88	35.88	1.24%	7
Oct 28, 2026	35.39	35.45	35.39	35.45	35.45	0.55%	1,007
Oct 27, 2026	35.25	35.25	35.25	35.25	35.25	0.09%	7
Oct 26, 2026	35.22	35.22	35.22	35.22	35.22	0.49%	7
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