First Eagle Small Cap Equity ETF (FESC)
NYSEARCA: FESC · Real-Time Price · USD
23.11
-0.05 (-0.23%)
Sep 23, 2026, 9:30 AM EDT - Market open
FESC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.20 | 23.24 | 23.08 | 23.16 | 23.16 | 0.49% | 6,863 |
| Sep 21, 2026 | 23.12 | 23.12 | 22.99 | 23.05 | 23.05 | 0.21% | 5,401 |
| Sep 18, 2026 | 22.94 | 23.00 | 22.92 | 23.00 | 23.00 | -0.48% | 592 |
| Sep 17, 2026 | 23.25 | 23.25 | 23.11 | 23.11 | 23.11 | 0.32% | 116 |
| Sep 16, 2026 | 23.16 | 23.26 | 23.04 | 23.04 | 23.04 | -0.33% | 1,124 |
| Sep 15, 2026 | 23.12 | 23.12 | 23.07 | 23.12 | 23.12 | -0.24% | 2,868 |
| Sep 14, 2026 | 23.14 | 23.26 | 23.14 | 23.17 | 23.17 | -1.14% | 6,051 |
| Sep 11, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.07% | 89 |
| Sep 10, 2026 | 23.38 | 23.38 | 23.18 | 23.19 | 23.19 | -1.08% | 6,281 |
| Sep 9, 2026 | 23.68 | 23.68 | 23.44 | 23.44 | 23.44 | -1.26% | 4,082 |
| Sep 8, 2026 | 23.71 | 23.81 | 23.71 | 23.74 | 23.74 | -0.19% | 2,355 |
| Sep 4, 2026 | 23.80 | 23.80 | 23.79 | 23.79 | 23.79 | 0.66% | 2,238 |
| Sep 3, 2026 | 23.82 | 23.82 | 23.63 | 23.63 | 23.63 | 0.23% | 140 |
| Sep 2, 2026 | 23.40 | 23.61 | 23.40 | 23.58 | 23.58 | 1.35% | 2,375 |
| Sep 1, 2026 | 23.50 | 23.50 | 23.26 | 23.26 | 23.26 | -1.35% | 4,124 |
| Aug 31, 2026 | 23.62 | 23.63 | 23.58 | 23.58 | 23.58 | -0.46% | 2,297 |
| Aug 28, 2026 | 23.83 | 23.83 | 23.69 | 23.69 | 23.69 | -1.13% | 3,158 |
| Aug 27, 2026 | 23.89 | 23.97 | 23.89 | 23.96 | 23.96 | - | 1,671 |
| Aug 26, 2026 | 23.97 | 23.97 | 23.96 | 23.96 | 23.96 | 0.18% | 607 |
| Aug 25, 2026 | 24.04 | 24.04 | 23.84 | 23.92 | 23.92 | -0.08% | 2,661 |
| Aug 24, 2026 | 24.00 | 24.00 | 23.93 | 23.94 | 23.94 | -0.60% | 1,500 |
| Aug 21, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.76% | 85 |
| Aug 20, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.92% | 589 |
| Aug 19, 2026 | 24.30 | 24.30 | 24.12 | 24.12 | 24.12 | -0.24% | 141 |
| Aug 18, 2026 | 24.63 | 24.63 | 24.18 | 24.18 | 24.18 | -2.37% | 2,870 |
| Aug 17, 2026 | 24.71 | 24.78 | 24.69 | 24.76 | 24.76 | 0.02% | 2,124 |
| Aug 14, 2026 | 24.78 | 24.78 | 24.73 | 24.76 | 24.76 | 0.53% | 718 |
| Aug 13, 2026 | 24.66 | 24.66 | 24.63 | 24.63 | 24.63 | 0.39% | 728 |
| Aug 12, 2026 | 24.56 | 24.60 | 24.44 | 24.53 | 24.53 | 0.90% | 1,003 |
| Aug 11, 2026 | 24.36 | 24.36 | 24.31 | 24.31 | 24.31 | 0.38% | 11,262 |
| Aug 10, 2026 | 24.36 | 24.36 | 24.22 | 24.22 | 24.22 | -0.82% | 4,145 |
| Aug 7, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.44% | 518 |
| Aug 6, 2026 | 24.33 | 24.33 | 24.07 | 24.07 | 24.07 | -1.19% | 2,567 |
| Aug 5, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.28% | 1,613 |
| Aug 4, 2026 | 24.52 | 24.52 | 24.43 | 24.43 | 24.43 | 1.93% | 508 |
| Aug 3, 2026 | 23.62 | 23.97 | 23.62 | 23.97 | 23.97 | 1.78% | 979 |
| Jul 31, 2026 | 23.51 | 23.55 | 23.51 | 23.55 | 23.55 | 0.54% | 108 |
| Jul 30, 2026 | 23.30 | 23.43 | 23.30 | 23.43 | 23.43 | 1.29% | 113 |
| Jul 29, 2026 | 23.49 | 23.49 | 23.13 | 23.13 | 23.13 | -2.24% | 755 |
| Jul 28, 2026 | 23.47 | 23.66 | 23.47 | 23.66 | 23.66 | -0.05% | 2,813 |
| Jul 27, 2026 | 23.82 | 23.82 | 23.52 | 23.67 | 23.67 | 0.03% | 5,532 |
| Jul 24, 2026 | 23.76 | 23.76 | 23.66 | 23.66 | 23.66 | -0.34% | 174 |
| Jul 23, 2026 | 23.83 | 23.83 | 23.67 | 23.74 | 23.74 | -0.38% | 1,117 |
| Jul 22, 2026 | 23.86 | 23.94 | 23.83 | 23.83 | 23.83 | -0.61% | 3,649 |
| Jul 21, 2026 | 23.79 | 23.98 | 23.72 | 23.98 | 23.98 | 1.97% | 1,146 |
| Jul 20, 2026 | 23.65 | 23.65 | 23.52 | 23.52 | 23.52 | -1.00% | 1,268 |
| Jul 17, 2026 | 23.76 | 23.79 | 23.75 | 23.75 | 23.75 | -0.78% | 633 |
| Jul 16, 2026 | 24.07 | 24.09 | 23.94 | 23.94 | 23.94 | 0.11% | 2,633 |
| Jul 15, 2026 | 24.12 | 24.12 | 23.84 | 23.91 | 23.91 | -0.35% | 898 |
| Jul 14, 2026 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 0.62% | 226 |