Skip to main content

First Eagle Core Municipal ETF

FECMNYSEARCAFirst EagleFixed Income

$24.00Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$14.84M
Expense ratio
0.25%
Dividend yield
1.11%
Holdings
131
52-week range
$23.58$25.14
Volume (live)
-
Avg. volume (3M)
1.30K

FECM ETF Historical Prices: First Eagle Core Municipal ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

FECM Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FECM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily76 records
Showing 1-50 of 76
Scroll for more columns
FECM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202624.0024.0024.0024.0024.00608
Oct 15, 202624.0224.1124.0224.0224.025.83K
Oct 14, 202623.7923.8523.7923.8523.85108
Oct 13, 202623.8023.8623.8023.8623.86470
Oct 12, 202623.7823.7823.7823.7823.787
Oct 9, 202623.7723.7723.7523.7623.766.46K
Oct 8, 202623.6623.7123.6423.7123.717.22K
Oct 7, 202623.6823.6823.6823.6823.6810
Oct 6, 202623.7523.8923.7523.7923.792.36K
Oct 5, 202623.7623.8123.7523.8123.811.40K
Oct 2, 202623.9623.9623.7423.7423.743.92K
Oct 1, 202623.8323.8823.8323.8523.852.37K
Sep 30, 202623.8223.8223.7423.7823.69967
Sep 29, 202623.6323.6323.5823.5823.49160
Sep 28, 202623.6323.6823.6323.6823.59209
Sep 25, 202623.8223.8223.8223.8223.7340
Sep 24, 202623.9723.9723.9723.9723.87218
Sep 23, 202624.0224.0424.0224.0223.931.11K
Sep 22, 202624.2424.2424.2124.2124.112.14K
Sep 21, 202624.2524.2524.2224.2224.13131
Sep 18, 202624.2724.2724.2724.2724.1710
Sep 17, 202624.3024.3024.3024.3024.209
Sep 16, 202624.3224.3224.2524.2524.15345
Sep 15, 202624.2324.2324.2324.2324.149
Sep 14, 202624.3024.3024.3024.3024.209
Sep 11, 202624.5524.5524.3224.3224.22112
Sep 10, 202624.2524.2524.2124.2124.12901
Sep 9, 202624.4724.4724.4124.4124.311.12K
Sep 8, 202624.4624.4824.4624.4824.38111
Sep 4, 202624.5024.5024.4924.5024.411.02K
Sep 3, 202624.5924.5924.5024.5024.40119
Sep 2, 202624.5424.5424.5224.5224.43210
Sep 1, 202624.5524.6024.5224.5224.434.01K
Aug 31, 202624.7424.7424.7424.7424.5510
Aug 28, 202624.7724.8424.7424.7524.564.63K
Aug 27, 202624.7824.7824.7724.7724.584.75K
Aug 26, 202624.7724.7724.7724.7724.5812
Aug 25, 202624.7424.7424.7424.7424.5566
Aug 24, 202624.7724.7724.7724.7724.579
Aug 21, 202624.7524.7524.7524.7524.5675
Aug 20, 202624.7924.7924.7824.7824.59803
Aug 19, 202624.8224.8224.8224.8224.6292
Aug 18, 202624.8024.8024.8024.8024.6014
Aug 17, 202624.7924.7924.7924.7924.60319
Aug 14, 202624.8724.8724.8524.8624.66497
Aug 13, 202624.9024.9024.9024.9024.71148
Aug 12, 202624.8524.8524.8524.8524.6685
Aug 11, 202624.8224.8224.8224.8224.63573
Aug 10, 202624.8424.8424.8424.8424.658
Aug 7, 202624.8224.8224.8224.8224.63111
Show:
of 76

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Eagle Core Municipal ETF Historical Prices

What is OHLC data for FECM?

OHLC stands for Open, High, Low, Close - the four key price points for FECM during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FECM?

The adjusted close price for FECM is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FECM price history go?

FECM historical price data is available from the ETF's inception on Jun 29, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FECM data?

FECM historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FECM?

Trading volume for FECM indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.