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%
FEMD — First Eagle Mid Cap Equity ETF
NYSE ArcaFirst Eagle Mid Cap Equity ETF
$34.42
+0.34(+1.00%)
- O
- 34.42
- H
- 34.42
- L
- 34.42
- V
- 16.92
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.42
Period Return-1.57%
Period High$38.40
Period Low$32.43
Avg Daily Volume1.1K
Total Trading Days173
FEMD — Historical OHLCV Price & Volume Table
Jan 27, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.42 | $34.42 | $34.42 | $34.42 | +$0.34 | +1.00% | 17 | $34.40 | $34.42 $34.42 |
| Oct 1, 2026 | $34.08 | $34.08 | $34.08 | $34.08 | +$0.20 | +0.60% | 42 | $33.91 | $34.08 $34.08 |
| Sep 30, 2026 | $33.87 | $33.87 | $33.87 | $33.87 | $-0.21 | -0.61% | 12 | $34.00 | $33.87 $33.87 |
| Sep 29, 2026 | $34.08 | $34.08 | $34.08 | $34.08 | $-0.18 | -0.52% | 22 | $34.14 | $34.08 $34.08 |
| Sep 28, 2026 | $34.26 | $34.26 | $34.26 | $34.26 | $-0.20 | -0.59% | 16 | $34.28 | $34.26 $34.26 |
| Sep 25, 2026 | $34.47 | $34.47 | $34.47 | $34.47 | +$0.10 | +0.30% | 18 | $34.39 | $34.47 $34.47 |
| Sep 24, 2026 | $34.41 | $34.42 | $34.36 | $34.36 | $-0.14 | -0.40% | 436 | $34.41 | $34.36 $34.42 |
| Sep 23, 2026 | $34.50 | $34.50 | $34.50 | $34.50 | $-0.18 | -0.51% | 12 | $34.55 | $34.50 $34.50 |
| Sep 22, 2026 | $34.68 | $34.68 | $34.68 | $34.68 | +$0.13 | +0.38% | 15 | $34.69 | $34.68 $34.68 |
| Sep 21, 2026 | $34.62 | $34.62 | $34.55 | $34.55 | +$0.07 | +0.20% | 156 | $34.61 | $34.55 $34.62 |
| Sep 18, 2026 | $34.48 | $34.48 | $34.48 | $34.48 | $-0.09 | -0.26% | 13 | $34.42 | $34.48 $34.48 |
| Sep 17, 2026 | $34.56 | $34.57 | $34.56 | $34.57 | +$0.15 | +0.43% | 312 | $34.56 | $34.56 $34.57 |
| Sep 16, 2026 | $34.80 | $34.80 | $34.42 | $34.42 | $-0.20 | -0.57% | 155 | $34.78 | $34.42 $34.80 |
| Sep 15, 2026 | $34.62 | $34.62 | $34.62 | $34.62 | $-0.37 | -1.05% | 11 | $34.67 | $34.62 $34.62 |
| Sep 14, 2026 | $34.99 | $34.99 | $34.99 | $34.99 | $-0.32 | -0.89% | 12 | $35.11 | $34.99 $34.99 |
| Sep 11, 2026 | $35.30 | $35.30 | $35.30 | $35.30 | +$0.21 | +0.60% | 12 | $35.32 | $35.30 $35.30 |
| Sep 10, 2026 | $35.09 | $35.09 | $35.09 | $35.09 | $-0.36 | -1.02% | 12 | $35.22 | $35.09 $35.09 |
| Sep 9, 2026 | $35.46 | $35.46 | $35.46 | $35.46 | $-0.33 | -0.92% | 15 | $35.56 | $35.46 $35.46 |
| Sep 8, 2026 | $35.78 | $35.78 | $35.78 | $35.78 | $-0.23 | -0.64% | 12 | $35.93 | $35.78 $35.78 |
| Sep 4, 2026 | $36.01 | $36.01 | $36.01 | $36.01 | +$0.08 | +0.23% | 15 | $35.89 | $36.01 $36.01 |
| Sep 3, 2026 | $35.93 | $35.93 | $35.93 | $35.93 | +$0.19 | +0.54% | 12 | $35.88 | $35.93 $35.93 |
| Sep 2, 2026 | $35.74 | $35.74 | $35.74 | $35.74 | +$0.19 | +0.55% | 12 | $35.70 | $35.74 $35.74 |
| Sep 1, 2026 | $35.55 | $35.55 | $35.55 | $35.55 | $-0.54 | -1.49% | 12 | $35.83 | $35.55 $35.55 |
| Aug 31, 2026 | $36.08 | $36.08 | $36.08 | $36.08 | $-0.20 | -0.56% | 61 | $36.03 | $36.08 $36.08 |
| Aug 28, 2026 | $36.29 | $36.29 | $36.29 | $36.29 | $-0.22 | -0.59% | 163 | $36.27 | $36.29 $36.29 |
| Aug 27, 2026 | $36.50 | $36.50 | $36.50 | $36.50 | $-0.18 | -0.49% | 16 | $36.56 | $36.50 $36.50 |
| Aug 26, 2026 | $36.68 | $36.68 | $36.68 | $36.68 | +$0.12 | +0.31% | 12 | $36.59 | $36.68 $36.68 |
| Aug 25, 2026 | $36.57 | $36.57 | $36.57 | $36.57 | $-0.12 | -0.32% | 79 | $36.57 | $36.57 $36.57 |
| Aug 24, 2026 | $36.69 | $36.69 | $36.69 | $36.69 | $-0.21 | -0.58% | 13 | $36.79 | $36.69 $36.69 |
| Aug 21, 2026 | $36.90 | $36.90 | $36.90 | $36.90 | +$0.14 | +0.39% | 22 | $36.85 | $36.90 $36.90 |