MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FECM — First Eagle Core Municipal ETF
NYSE ArcaFirst Eagle Core Municipal ETF
$23.87
+0.02(+0.10%)
- O
- 23.97
- H
- 23.97
- L
- 23.87
- V
- 3.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.87
Period Return-4.67%
Period High$25.14
Period Low$23.58
Avg Daily Volume648
Total Trading Days66
FECM — Historical OHLCV Price & Volume Table
Jul 1, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.97 | $23.97 | $23.87 | $23.87 | +$0.02 | +0.10% | 3,919 | $23.93 | $23.87 $23.97 |
| Oct 1, 2026 | $23.83 | $23.88 | $23.83 | $23.85 | +$0.07 | +0.28% | 2,372 | $23.83 | $23.83 $23.88 |
| Sep 30, 2026 | $23.82 | $23.82 | $23.74 | $23.78 | +$0.20 | +0.86% | 967 | $23.75 | $23.74 $23.82 |
| Sep 29, 2026 | $23.63 | $23.63 | $23.58 | $23.58 | $-0.10 | -0.44% | 160 | $23.62 | $23.58 $23.63 |
| Sep 28, 2026 | $23.63 | $23.68 | $23.63 | $23.68 | $-0.14 | -0.60% | 209 | $23.63 | $23.63 $23.68 |
| Sep 25, 2026 | $23.83 | $23.83 | $23.83 | $23.83 | $-0.14 | -0.59% | 40 | $23.83 | $23.83 $23.83 |
| Sep 24, 2026 | $23.97 | $23.97 | $23.97 | $23.97 | $-0.06 | -0.24% | 218 | $23.97 | $23.97 $23.97 |
| Sep 23, 2026 | $24.02 | $24.04 | $24.02 | $24.03 | $-0.18 | -0.76% | 1,112 | $24.03 | $24.02 $24.04 |
| Sep 22, 2026 | $24.24 | $24.24 | $24.21 | $24.21 | $-0.02 | -0.07% | 2,141 | $24.24 | $24.21 $24.24 |
| Sep 21, 2026 | $24.25 | $24.25 | $24.22 | $24.22 | $-0.04 | -0.17% | 131 | $24.26 | $24.22 $24.25 |
| Sep 18, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | $-0.03 | -0.13% | 10 | $24.27 | $24.27 $24.27 |
| Sep 17, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | +$0.05 | +0.22% | 9 | $24.28 | $24.30 $24.30 |
| Sep 16, 2026 | $24.33 | $24.33 | $24.25 | $24.25 | +$0.01 | +0.05% | 345 | $24.28 | $24.25 $24.33 |
| Sep 15, 2026 | $24.23 | $24.23 | $24.23 | $24.23 | $-0.07 | -0.27% | 9 | $24.25 | $24.23 $24.23 |
| Sep 14, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | $-0.02 | -0.08% | 9 | $24.28 | $24.30 $24.30 |
| Sep 11, 2026 | $24.55 | $24.55 | $24.32 | $24.32 | +$0.11 | +0.44% | 112 | $24.52 | $24.32 $24.55 |
| Sep 10, 2026 | $24.25 | $24.25 | $24.21 | $24.21 | $-0.20 | -0.82% | 901 | $24.25 | $24.21 $24.25 |
| Sep 9, 2026 | $24.47 | $24.47 | $24.41 | $24.41 | $-0.07 | -0.29% | 1,124 | $24.46 | $24.41 $24.47 |
| Sep 8, 2026 | $24.47 | $24.48 | $24.47 | $24.48 | $-0.03 | -0.10% | 111 | $24.47 | $24.47 $24.48 |
| Sep 4, 2026 | $24.50 | $24.51 | $24.49 | $24.51 | +$0.01 | +0.04% | 1,019 | $24.50 | $24.49 $24.51 |
| Sep 3, 2026 | $24.59 | $24.59 | $24.50 | $24.50 | $-0.03 | -0.11% | 119 | $24.59 | $24.50 $24.59 |
| Sep 2, 2026 | $24.54 | $24.54 | $24.52 | $24.52 | +$0.00 | +0.00% | 210 | $24.54 | $24.52 $24.54 |
| Sep 1, 2026 | $24.55 | $24.60 | $24.52 | $24.52 | $-0.21 | -0.87% | 4,011 | $24.55 | $24.52 $24.60 |
| Aug 31, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | $-0.01 | -0.04% | 10 | $24.70 | $24.74 $24.74 |
| Aug 28, 2026 | $24.77 | $24.84 | $24.74 | $24.75 | $-0.02 | -0.09% | 4,632 | $24.77 | $24.74 $24.84 |
| Aug 27, 2026 | $24.78 | $24.78 | $24.77 | $24.77 | $-0.00 | +0.00% | 4,752 | $24.78 | $24.77 $24.78 |
| Aug 26, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | +$0.03 | +0.12% | 12 | $24.78 | $24.77 $24.77 |
| Aug 25, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | $-0.03 | -0.10% | 66 | $24.76 | $24.74 $24.74 |
| Aug 24, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | +$0.02 | +0.07% | 9 | $24.76 | $24.77 $24.77 |
| Aug 21, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | $-0.03 | -0.13% | 75 | $24.76 | $24.75 $24.75 |