Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FESC Historical Prices

First Eagle Small Cap Equity ETF · daily open, high, low, close & volume

Trading days
85
Period high
24.78
Period low
22.31
Period change
-4.82%
DateOpenHighLowCloseChangeVolume
Nov 3, 202623.1923.2923.0923.09-0.05%40,504
Nov 2, 202623.3323.4623.1123.11+0.07%36,618
Oct 30, 202623.2323.2323.0323.09-1.55%1,651
Oct 29, 202623.4323.5123.3923.45+1.01%560
Oct 28, 202623.2123.2223.1123.22+0.72%5,301
Oct 27, 202622.8823.0622.8623.05+1.13%2,686
Oct 26, 202622.9522.9522.7922.79+0.19%1,280
Oct 23, 202622.6222.7722.5622.75+0.04%7,711
Oct 22, 202622.7022.7422.6022.74-0.66%7,839
Oct 21, 202622.8122.9122.8022.89+0.62%4,179
Oct 20, 202622.5322.7822.5322.75+1.59%6,976
Oct 19, 202622.4322.4422.3922.39+0.15%6,548
Oct 16, 202622.6922.6922.3122.36-1.05%6,040
Oct 15, 202622.4522.6022.4422.60+1.15%12,189
Oct 14, 202622.5122.5622.3422.34-2.21%9,610
Oct 13, 202622.7422.8522.6922.85+0.15%5,842
Oct 12, 202622.8322.8322.8122.81-0.27%17,108
Oct 9, 202622.8522.8822.8522.88+0.35%1,161
Oct 8, 202622.7222.8522.6922.80-0.13%13,227
Oct 7, 202622.9522.9522.8122.83-1.60%13,166
Oct 6, 202623.3223.3423.2023.20-0.32%3,371
Oct 5, 202623.2523.3023.2523.27+0.57%5,280
Oct 2, 202623.1723.2323.1423.14+1.56%9,002
Oct 1, 202622.5022.8122.5022.79+0.65%6,037
Sep 30, 202622.8422.8422.6222.64-0.23%22,301
Sep 29, 202622.8122.8122.5722.69-0.25%53,930
Sep 28, 202622.9422.9422.7022.75-1.05%19,942
Sep 25, 202622.8823.0822.8822.99+0.56%8,678
Sep 24, 202622.8522.8622.8522.86-0.03%342
Sep 23, 202623.1123.1122.8722.87-1.26%4,570
Sep 22, 202623.2023.2423.0823.16+0.49%6,864
Sep 21, 202623.1123.1122.9923.05+0.21%5,402
Sep 18, 202622.9423.0022.9223.00-0.48%593
Sep 17, 202623.2523.2523.1123.11+0.32%117
Sep 16, 202623.1623.2623.0423.04-0.33%1,125
Sep 15, 202623.1123.1223.0723.11-0.24%2,869
Sep 14, 202623.1423.2623.1423.17-1.14%6,052
Sep 11, 202623.4423.4423.4423.44+1.07%90
Sep 10, 202623.3823.3823.1823.19-1.08%6,282
Sep 9, 202623.6823.6823.4423.44-1.26%4,083
Sep 8, 202623.7123.8123.7123.74-0.19%2,356
Sep 4, 202623.8023.8023.7923.79+0.66%2,238
Sep 3, 202623.8223.8223.6323.63+0.23%140
Sep 2, 202623.4023.6123.3923.58-0.03%2,375
Aug 31, 202623.6223.6323.5823.58-0.46%2,297
Aug 28, 202623.8323.8323.6923.69-1.13%3,158
Aug 27, 202623.8923.9723.8923.96-0.00%1,672
Aug 26, 202623.9623.9623.9623.96+0.18%607
Aug 25, 202624.0424.0423.8423.92-0.08%2,661
Aug 24, 202624.0024.0023.9323.93-0.60%1,500
Aug 21, 202624.0824.0824.0824.08+0.76%85
Aug 20, 202624.0024.0023.9023.90-0.92%589
Aug 19, 202624.3024.3024.1224.12-0.24%141
Aug 18, 202624.6324.6324.1824.18-2.37%2,870
Aug 17, 202624.7124.7824.6924.76+0.02%2,124
Aug 14, 202624.7824.7824.7324.76+0.53%718
Aug 13, 202624.6624.6624.6324.63+0.39%728
Aug 12, 202624.5624.5924.4424.53+0.90%1,003
Aug 11, 202624.3624.3624.3124.31+0.38%11,262
Aug 10, 202624.3624.3624.2224.22-0.82%4,145
Aug 7, 202624.4224.4224.4224.42+1.44%512
Aug 6, 202624.3324.3324.0724.07-1.19%2,567
Aug 5, 202624.3724.3724.3624.36-0.28%1,613
Aug 4, 202624.5224.5224.4324.43+1.93%508
Aug 3, 202623.6223.9723.6223.97+1.78%979
Jul 31, 202623.5123.5523.5123.55+0.54%108
Jul 30, 202623.3023.4323.3023.43+1.29%113
Jul 29, 202623.4923.4923.1323.13-2.24%755
Jul 28, 202623.4723.6623.4723.66-0.05%2,813
Jul 27, 202623.8223.8223.5223.67+0.03%5,532
Jul 24, 202623.7623.7623.6623.66-0.34%174
Jul 23, 202623.8323.8323.6723.74-0.38%1,117
Jul 22, 202623.8623.9423.8323.83-0.61%3,649
Jul 21, 202623.7923.9823.7223.98+1.97%1,146
Jul 20, 202623.6523.6523.5223.52-1.00%1,268
Jul 17, 202623.7623.7923.7523.75-0.78%633
Jul 16, 202624.0724.0923.9423.94+0.11%2,633
Jul 15, 202624.1224.1223.8423.91-0.35%898
Jul 14, 202623.9524.0023.9524.00+0.62%226
Jul 13, 202624.0324.0323.8523.85-0.83%432
Jul 10, 202623.9524.0623.9524.05+0.23%4,873
Jul 9, 202623.9923.9923.9923.99+1.49%37
Jul 8, 202623.6123.6423.6123.64-0.56%2,151
Jul 7, 202623.7723.7723.7723.77-2.02%55
Jul 6, 202624.2624.2624.2624.26-124

Daily open, high, low, close and volume for First Eagle Small Cap Equity ETF (FESC). Showing 85 trading days. Unadjusted prices.