First Eagle Mid Cap Equity ETF (FEMD) - Historical data, historical prices

opens in 2d 18h 14m

33.49000 USD

0.01

0.03%

Last update Apr 2, 10:15 AM EDT

Market closed

Day range

33.49000

33.090000

33.49000

Previous close

33.5

Open

33.090000

Access this ETF data via API

First Eagle Mid Cap Equity ETF

33.49

0.01

0.03%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	33.09	33.49	33.09	33.49	1.21%	100
Apr 01, 2026	33.67	33.67	33.50	33.50	-0.50%	300
Mar 31, 2026	33.38	33.38	33.38	33.38	0	100
Mar 30, 2026	32.43	32.43	32.43	32.43	0	100
Mar 27, 2026	32.82	32.83	32.82	32.83	0.03%	700
Mar 26, 2026	33.29	33.29	33.29	33.29	0	100
Mar 25, 2026	34.02	34.02	34.02	34.02	0	100
Mar 24, 2026	33.03	33.69	33.03	33.69	2.00%	600
Mar 23, 2026	33.45	33.45	33.33	33.33	-0.36%	100
Mar 20, 2026	32.53	32.53	32.53	32.53	0	100
Mar 19, 2026	33.26	33.26	33.26	33.26	0	100
Mar 18, 2026	33.20	33.20	33.20	33.20	0	100
Mar 17, 2026	33.59	33.62	33.59	33.62	0.09%	600
Mar 16, 2026	33.39	33.39	33.34	33.34	-0.15%	200
Mar 13, 2026	33.34	33.34	32.95	32.95	-1.17%	800
Mar 12, 2026	33.02	33.02	33.02	33.02	0	100
Mar 11, 2026	33.68	33.85	33.64	33.85	0.50%	200
Mar 10, 2026	34.31	34.31	34	34	-0.90%	500
Mar 09, 2026	33.23	34.26	33.23	34.26	3.10%	900
Mar 06, 2026	34.07	34.07	33.98	33.98	-0.26%	200
Mar 05, 2026	35.07	35.07	35.07	35.07	0	100
Mar 04, 2026	35.86	35.86	35.85	35.85	-0.03%	600
Mar 03, 2026	35.76	35.76	35.76	35.76	0	100

Access /time_series data via our API — starting from the Basic plan and above.