First Eagle Small Cap Equity ETF (FESC)
NYSEARCA: FESC · Real-Time Price · USD
23.03
-0.18 (-0.76%)
Nov 10, 2026, 12:16 PM EST - Market open
FESC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 22.98 | 23.03 | 22.98 | 23.03 | 23.03 | -0.76% | 4,947 |
| Nov 9, 2026 | 22.97 | 23.28 | 22.96 | 23.21 | 23.21 | 3.46% | 6,598 |
| Nov 6, 2026 | 22.38 | 22.45 | 22.35 | 22.43 | 22.43 | 0.20% | 9,225 |
| Nov 5, 2026 | 22.76 | 22.76 | 22.32 | 22.39 | 22.39 | -4.42% | 5,333 |
| Nov 4, 2026 | 23.42 | 23.74 | 23.28 | 23.42 | 23.42 | 1.41% | 94,938 |
| Nov 3, 2026 | 23.19 | 23.29 | 23.09 | 23.09 | 23.09 | -0.05% | 40,504 |
| Nov 2, 2026 | 23.33 | 23.46 | 23.11 | 23.11 | 23.11 | 0.07% | 36,618 |
| Oct 30, 2026 | 23.23 | 23.23 | 23.03 | 23.09 | 23.09 | -1.55% | 1,651 |
| Oct 29, 2026 | 23.43 | 23.51 | 23.40 | 23.45 | 23.45 | 1.01% | 560 |
| Oct 28, 2026 | 23.21 | 23.22 | 23.11 | 23.22 | 23.22 | 0.72% | 5,301 |
| Oct 27, 2026 | 22.88 | 23.06 | 22.86 | 23.05 | 23.05 | 1.13% | 2,686 |
| Oct 26, 2026 | 22.95 | 22.95 | 22.79 | 22.79 | 22.79 | 0.19% | 1,280 |
| Oct 23, 2026 | 22.62 | 22.77 | 22.56 | 22.75 | 22.75 | 0.04% | 7,711 |
| Oct 22, 2026 | 22.70 | 22.74 | 22.60 | 22.74 | 22.74 | -0.66% | 7,839 |
| Oct 21, 2026 | 22.81 | 22.91 | 22.80 | 22.89 | 22.89 | 0.62% | 4,179 |
| Oct 20, 2026 | 22.53 | 22.78 | 22.53 | 22.75 | 22.75 | 1.59% | 6,976 |
| Oct 19, 2026 | 22.43 | 22.44 | 22.39 | 22.39 | 22.39 | 0.15% | 6,548 |
| Oct 16, 2026 | 22.69 | 22.69 | 22.31 | 22.36 | 22.36 | -1.05% | 6,040 |
| Oct 15, 2026 | 22.45 | 22.60 | 22.44 | 22.60 | 22.60 | 1.15% | 12,189 |
| Oct 14, 2026 | 22.51 | 22.56 | 22.34 | 22.34 | 22.34 | -2.21% | 9,610 |
| Oct 13, 2026 | 22.74 | 22.85 | 22.69 | 22.85 | 22.85 | 0.15% | 5,842 |
| Oct 12, 2026 | 22.83 | 22.83 | 22.81 | 22.81 | 22.81 | -0.27% | 17,108 |
| Oct 9, 2026 | 22.85 | 22.88 | 22.85 | 22.88 | 22.88 | 0.35% | 1,161 |
| Oct 8, 2026 | 22.72 | 22.85 | 22.69 | 22.80 | 22.80 | -0.13% | 13,226 |
| Oct 7, 2026 | 22.95 | 22.95 | 22.81 | 22.83 | 22.83 | -1.60% | 13,165 |
| Oct 6, 2026 | 23.32 | 23.34 | 23.20 | 23.20 | 23.20 | -0.32% | 3,371 |
| Oct 5, 2026 | 23.25 | 23.30 | 23.25 | 23.27 | 23.27 | 0.57% | 5,279 |
| Oct 2, 2026 | 23.17 | 23.23 | 23.14 | 23.14 | 23.14 | 1.56% | 9,001 |
| Oct 1, 2026 | 22.50 | 22.81 | 22.50 | 22.79 | 22.79 | 0.65% | 6,036 |
| Sep 30, 2026 | 22.84 | 22.84 | 22.62 | 22.64 | 22.64 | -0.23% | 22,300 |
| Sep 29, 2026 | 22.81 | 22.81 | 22.57 | 22.69 | 22.69 | -0.25% | 53,929 |
| Sep 28, 2026 | 22.94 | 22.94 | 22.70 | 22.75 | 22.75 | -1.05% | 19,941 |
| Sep 25, 2026 | 22.88 | 23.08 | 22.88 | 22.99 | 22.99 | 0.56% | 8,677 |
| Sep 24, 2026 | 22.85 | 22.86 | 22.85 | 22.86 | 22.86 | -0.03% | 341 |
| Sep 23, 2026 | 23.11 | 23.11 | 22.87 | 22.87 | 22.87 | -1.26% | 4,569 |
| 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 |