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%
FESC — First Eagle Small Cap Equity ETF
NYSE ArcaFirst Eagle Small Cap Equity ETF
$23.19
+0.40(+1.77%)
- O
- 23.17
- H
- 23.23
- L
- 23.16
- V
- 9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.19
Period Return-6.3%
Period High$25.00
Period Low$22.50
Avg Daily Volume4.0K
Total Trading Days66
FESC — Historical OHLCV Price & Volume Table
Jul 1, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.17 | $23.23 | $23.16 | $23.19 | +$0.40 | +1.77% | 9,000 | $23.20 | $23.16 $23.23 |
| Oct 1, 2026 | $22.50 | $22.81 | $22.50 | $22.79 | +$0.15 | +0.65% | 6,037 | $22.78 | $22.50 $22.81 |
| Sep 30, 2026 | $22.84 | $22.84 | $22.62 | $22.64 | $-0.05 | -0.23% | 22,301 | $22.66 | $22.62 $22.84 |
| Sep 29, 2026 | $22.81 | $22.81 | $22.57 | $22.69 | $-0.06 | -0.25% | 53,930 | $22.64 | $22.57 $22.81 |
| Sep 28, 2026 | $22.94 | $22.94 | $22.70 | $22.75 | $-0.24 | -1.05% | 19,942 | $22.80 | $22.70 $22.94 |
| Sep 25, 2026 | $22.88 | $23.08 | $22.88 | $22.99 | +$0.13 | +0.56% | 8,678 | $22.97 | $22.88 $23.08 |
| Sep 24, 2026 | $22.85 | $22.86 | $22.85 | $22.86 | $-0.01 | -0.03% | 342 | $22.85 | $22.85 $22.86 |
| Sep 23, 2026 | $23.11 | $23.11 | $22.87 | $22.87 | $-0.29 | -1.26% | 4,570 | $23.02 | $22.87 $23.11 |
| Sep 22, 2026 | $23.20 | $23.24 | $23.08 | $23.16 | +$0.11 | +0.49% | 6,864 | $23.13 | $23.08 $23.24 |
| Sep 21, 2026 | $23.12 | $23.12 | $22.99 | $23.05 | +$0.05 | +0.21% | 5,402 | $23.03 | $22.99 $23.12 |
| Sep 18, 2026 | $22.94 | $23.00 | $22.92 | $23.00 | $-0.11 | -0.48% | 593 | $22.93 | $22.92 $23.00 |
| Sep 17, 2026 | $23.25 | $23.25 | $23.11 | $23.11 | +$0.07 | +0.32% | 117 | $23.24 | $23.11 $23.25 |
| Sep 16, 2026 | $23.16 | $23.26 | $23.04 | $23.04 | $-0.08 | -0.33% | 1,125 | $23.21 | $23.04 $23.26 |
| Sep 15, 2026 | $23.12 | $23.12 | $23.07 | $23.12 | $-0.06 | -0.24% | 2,869 | $23.11 | $23.07 $23.12 |
| Sep 14, 2026 | $23.14 | $23.26 | $23.14 | $23.17 | $-0.27 | -1.14% | 6,052 | $23.18 | $23.14 $23.26 |
| Sep 11, 2026 | $23.44 | $23.44 | $23.44 | $23.44 | +$0.25 | +1.07% | 90 | $23.45 | $23.44 $23.44 |
| Sep 10, 2026 | $23.38 | $23.38 | $23.18 | $23.19 | $-0.25 | -1.08% | 6,282 | $23.30 | $23.18 $23.38 |
| Sep 9, 2026 | $23.68 | $23.68 | $23.44 | $23.44 | $-0.30 | -1.26% | 4,083 | $23.64 | $23.44 $23.68 |
| Sep 8, 2026 | $23.71 | $23.81 | $23.71 | $23.74 | $-0.05 | -0.19% | 2,356 | $23.78 | $23.71 $23.81 |
| Sep 4, 2026 | $23.80 | $23.80 | $23.79 | $23.79 | +$0.16 | +0.66% | 2,238 | $23.79 | $23.79 $23.80 |
| Sep 3, 2026 | $23.82 | $23.82 | $23.63 | $23.63 | +$0.06 | +0.23% | 140 | $23.80 | $23.63 $23.82 |
| Sep 2, 2026 | $23.40 | $23.61 | $23.40 | $23.58 | +$0.31 | +1.35% | 2,375 | $23.49 | $23.40 $23.61 |
| Sep 1, 2026 | $23.50 | $23.50 | $23.26 | $23.26 | $-0.32 | -1.35% | 4,124 | $23.40 | $23.26 $23.50 |
| Aug 31, 2026 | $23.62 | $23.63 | $23.58 | $23.58 | $-0.11 | -0.46% | 2,297 | $23.61 | $23.58 $23.63 |
| Aug 28, 2026 | $23.83 | $23.83 | $23.69 | $23.69 | $-0.27 | -1.13% | 3,158 | $23.81 | $23.69 $23.83 |
| Aug 27, 2026 | $23.89 | $23.97 | $23.89 | $23.96 | $-0.00 | +0.00% | 1,672 | $23.92 | $23.89 $23.97 |
| Aug 26, 2026 | $23.97 | $23.97 | $23.96 | $23.96 | +$0.04 | +0.18% | 607 | $23.96 | $23.96 $23.97 |
| Aug 25, 2026 | $24.04 | $24.04 | $23.84 | $23.92 | $-0.02 | -0.08% | 2,661 | $23.89 | $23.84 $24.04 |
| Aug 24, 2026 | $24.00 | $24.00 | $23.93 | $23.94 | $-0.14 | -0.60% | 1,500 | $23.96 | $23.93 $24.00 |
| Aug 21, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | +$0.18 | +0.76% | 85 | $23.91 | $24.08 $24.08 |