FECM Historical Prices
NYSEARCA: FECMFirst EagleMuni National IntermETFUSD
23.76+0.049 (+0.21%)
At close: Oct 9, 3:19 PM ET · Delayed 15 min
FECM price history
The price history for First Eagle Core Municipal (FECM) on this page begins on June 29, 2026, when the stock closed at $25.06; it most recently closed at $23.76 on October 5, 2026. The highest price in this record is $25.14, reached on July 6, 2026; the latest close is 5.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FECM returns
1 week
+0.07%
1 month
-2.68%
3 months
-5.39%
FECM price return, excluding dividends.
FECM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.77 | 23.77 | 23.75 | 23.76 | +0.21% | |
| 23.66 | 23.71 | 23.64 | 23.71 | -0.35% | |
| 23.75 | 23.89 | 23.75 | 23.79 | -0.08% | |
| 23.76 | 23.81 | 23.75 | 23.81 | +0.29% | |
| 23.97 | 23.97 | 23.74 | 23.74 | -0.46% | |
| 23.83 | 23.88 | 23.83 | 23.85 | +0.29% | |
| 23.82 | 23.82 | 23.74 | 23.78 | +0.85% | |
| 23.63 | 23.63 | 23.58 | 23.58 | -0.42% | |
| 23.63 | 23.68 | 23.63 | 23.68 | -0.63% | |
| 23.83 | 23.83 | 23.83 | 23.83 | -0.58% | |
| 23.97 | 23.97 | 23.97 | 23.97 | -0.25% | |
| 24.02 | 24.04 | 24.02 | 24.03 | -0.74% | |
| 24.24 | 24.24 | 24.21 | 24.21 | -0.04% | |
| 24.25 | 24.25 | 24.22 | 24.22 | -0.21% | |
| 24.27 | 24.27 | 24.27 | 24.27 | -0.12% | |
| 24.30 | 24.30 | 24.30 | 24.30 | +0.21% | |
| 24.33 | 24.33 | 24.25 | 24.25 | +0.08% | |
| 24.23 | 24.23 | 24.23 | 24.23 | -0.29% | |
| 24.30 | 24.30 | 24.30 | 24.30 | -0.08% | |
| 24.55 | 24.55 | 24.32 | 24.32 | +0.45% | |
| 24.25 | 24.25 | 24.21 | 24.21 | -0.82% | |
| 24.47 | 24.47 | 24.41 | 24.41 | -0.29% | |
| 24.47 | 24.48 | 24.47 | 24.48 | -0.12% | |
| 24.50 | 24.51 | 24.49 | 24.51 | +0.04% | |
| 24.59 | 24.59 | 24.50 | 24.50 | -0.08% | |
| 24.54 | 24.54 | 24.52 | 24.52 | 0.00% | |
| 24.55 | 24.60 | 24.52 | 24.52 | -0.89% | |
| 24.74 | 24.74 | 24.74 | 24.74 | -0.04% | |
| 24.77 | 24.84 | 24.74 | 24.75 | -0.08% | |
| 24.78 | 24.78 | 24.77 | 24.77 | 0.00% | |
| 24.77 | 24.77 | 24.77 | 24.77 | +0.12% | |
| 24.74 | 24.74 | 24.74 | 24.74 | -0.12% | |
| 24.77 | 24.77 | 24.77 | 24.77 | +0.08% | |
| 24.75 | 24.75 | 24.75 | 24.75 | -0.12% | |
| 24.79 | 24.79 | 24.78 | 24.78 | -0.16% | |
| 24.82 | 24.82 | 24.82 | 24.82 | +0.08% | |
| 24.80 | 24.80 | 24.80 | 24.80 | +0.04% | |
| 24.79 | 24.79 | 24.79 | 24.79 | -0.28% | |
| 24.87 | 24.87 | 24.85 | 24.86 | -0.16% | |
| 24.90 | 24.90 | 24.90 | 24.90 | +0.20% | |
| 24.85 | 24.85 | 24.85 | 24.85 | +0.12% | |
| 24.82 | 24.82 | 24.82 | 24.82 | -0.08% | |
| 24.84 | 24.84 | 24.84 | 24.84 | +0.08% | |
| 24.82 | 24.82 | 24.82 | 24.82 | +0.24% | |
| 24.76 | 24.76 | 24.76 | 24.76 | -0.20% | |
| 24.84 | 24.84 | 24.81 | 24.81 | +0.08% | |
| 24.79 | 24.79 | 24.79 | 24.79 | -0.04% | |
| 24.83 | 24.91 | 24.80 | 24.80 | +0.12% | |
| 24.77 | 24.77 | 24.77 | 24.77 | -0.36% | |
| 24.84 | 24.86 | 24.84 | 24.86 | -0.12% | |
| 24.89 | 24.89 | 24.89 | 24.89 | -0.04% | |
| 24.90 | 24.90 | 24.90 | 24.90 | +0.08% | |
| 24.88 | 24.88 | 24.88 | 24.88 | +0.20% | |
| 24.85 | 24.85 | 24.83 | 24.83 | +0.40% | |
| 24.73 | 24.73 | 24.73 | 24.73 | -0.48% | |
| 24.87 | 24.87 | 24.85 | 24.85 | -0.36% | |
| 24.94 | 24.94 | 24.94 | 24.94 | -0.20% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -0.12% | |
| 25.02 | 25.02 | 25.02 | 25.02 | +0.16% | |
| 24.98 | 24.98 | 24.98 | 24.98 | -0.36% | |
| 25.09 | 25.09 | 25.07 | 25.07 | -0.12% | |
| 25.10 | 25.10 | 25.10 | 25.10 | 0.00% | |
| 25.09 | 25.10 | 25.08 | 25.10 | -0.04% | |
| 25.09 | 25.11 | 25.09 | 25.11 | +0.08% | |
| 25.10 | 25.10 | 25.09 | 25.09 | -0.16% | |
| 25.13 | 25.13 | 25.13 | 25.13 | -0.04% | |
| 25.11 | 25.14 | 25.11 | 25.14 | +0.20% | |
| 25.08 | 25.09 | 25.08 | 25.09 | +0.12% | |
| 25.03 | 25.06 | 25.03 | 25.06 | +0.08% | |
| 25.04 | 25.04 | 25.04 | 25.04 | — |