First Eagle High Yield Municipal Completion Fund (FHCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.82
+0.01 (0.10%)
At close: Oct 16, 2026
FHCMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | - | 0.10% |
| Oct 15, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | - | 0.93% |
| Oct 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.10% |
| Oct 13, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.52% |
| Oct 12, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Oct 9, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.63% |
| Oct 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Oct 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% |
| Oct 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.21% |
| Oct 5, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.31% |
| Oct 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Oct 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| Sep 30, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.48% |
| Sep 29, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | -0.21% |
| Sep 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | -1.34% |
| Sep 25, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.68 | -0.40% |
| Sep 24, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | -0.61% |
| Sep 23, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | -1.01% |
| Sep 22, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | - |
| Sep 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | 0.10% |
| Sep 18, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | -0.20% |
| Sep 17, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | 0.41% |
| Sep 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | - |
| Sep 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | -0.50% |
| Sep 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.09% |
| Sep 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | 0.20% |
| Sep 10, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | -0.99% |
| Sep 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | -0.50% |
| Sep 8, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | -0.10% |
| Sep 4, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | - |
| Sep 3, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | - |
| Sep 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | 0.10% |
| Sep 1, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | -0.68% |
| Aug 31, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.09 | 0.23% |
| Aug 28, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.06 | -0.10% |
| Aug 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.07 | - |
| Aug 26, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.07 | -0.10% |
| Aug 25, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | 0.10% |
| Aug 24, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.07 | - |
| Aug 21, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.07 | - |
| Aug 20, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.07 | -0.20% |
| Aug 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | 0.30% |
| Aug 18, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.06 | -0.49% |
| Aug 17, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.11 | -0.30% |
| Aug 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.14 | -0.29% |
| Aug 13, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.17 | 0.20% |
| Aug 12, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.15 | 0.09% |
| Aug 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.14 | - |
| Aug 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.14 | -0.09% |
| Aug 7, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.15 | 0.19% |