First Eagle Overseas Equity ETF (FEOE)

FEOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	42.00	42.10	41.87	42.05	-	-0.59%	41,426
Jun 12, 2025	42.03	42.30	42.03	42.30	42.30	0.95%	40,707
Jun 11, 2025	41.89	41.96	41.77	41.90	41.90	0.43%	174,961
Jun 10, 2025	41.85	42.83	41.66	41.72	41.72	-0.20%	64,833
Jun 9, 2025	41.68	41.93	41.68	41.81	41.81	0.32%	24,920
Jun 6, 2025	41.49	41.70	41.49	41.67	41.67	-0.10%	44,023
Jun 5, 2025	41.96	42.49	41.68	41.71	41.71	-0.05%	82,859
Jun 4, 2025	41.63	41.81	41.56	41.73	41.73	0.41%	69,133
Jun 3, 2025	41.43	41.60	41.31	41.56	41.56	-0.26%	206,778
Jun 2, 2025	41.56	41.67	41.35	41.67	41.67	1.54%	164,485
May 30, 2025	41.11	41.21	40.90	41.04	41.04	-0.61%	61,986
May 29, 2025	41.30	41.47	41.14	41.29	41.29	0.41%	26,904
May 28, 2025	41.16	41.31	41.04	41.12	41.12	-0.56%	77,458
May 27, 2025	41.36	41.40	41.27	41.35	41.35	0.51%	54,517
May 23, 2025	40.54	41.19	40.54	41.14	41.14	0.49%	69,784
May 22, 2025	40.86	41.05	40.79	40.94	40.94	-0.39%	28,918
May 21, 2025	41.34	41.45	41.10	41.10	41.10	-0.29%	48,689
May 20, 2025	41.12	41.27	41.11	41.22	41.22	0.59%	17,576
May 19, 2025	40.77	40.98	40.77	40.98	40.98	0.75%	279,301
May 16, 2025	40.54	40.72	40.50	40.67	40.67	0.48%	13,600
May 15, 2025	40.70	40.70	40.30	40.48	40.48	0.82%	21,650
May 14, 2025	40.39	40.43	40.12	40.15	40.15	-0.54%	47,540
May 13, 2025	40.23	40.44	40.22	40.37	40.37	0.10%	29,326
May 12, 2025	40.19	40.53	40.19	40.33	40.33	0.12%	83,801
May 9, 2025	40.27	40.34	40.19	40.28	40.28	0.48%	29,657
May 8, 2025	40.32	40.34	40.09	40.09	40.09	-0.70%	32,377
May 7, 2025	40.45	40.47	40.28	40.37	40.37	-0.58%	49,957
May 6, 2025	40.59	40.67	40.51	40.61	40.61	0.24%	12,193
May 5, 2025	40.50	40.57	40.45	40.51	40.51	0.29%	36,951
May 2, 2025	40.37	40.46	40.28	40.39	40.39	1.10%	50,412
May 1, 2025	40.09	40.09	39.82	39.95	39.95	-0.32%	84,505
Apr 30, 2025	39.93	40.11	39.73	40.08	40.08	0.47%	8,127
Apr 29, 2025	39.98	41.14	39.72	39.89	39.89	0.08%	311,866
Apr 28, 2025	39.60	40.13	39.60	39.86	39.86	0.65%	81,306
Apr 25, 2025	39.50	39.62	39.40	39.60	39.60	0.11%	27,939
Apr 24, 2025	39.35	39.78	39.33	39.56	39.56	0.68%	240,530
Apr 23, 2025	39.51	39.62	39.25	39.29	39.29	-0.63%	76,414
Apr 22, 2025	39.33	39.73	39.33	39.54	39.54	1.82%	26,176
Apr 21, 2025	40.89	42.86	38.60	38.83	38.83	-0.27%	284,430
Apr 17, 2025	38.93	39.11	38.72	38.94	38.94	0.99%	21,073
Apr 16, 2025	38.66	38.77	38.37	38.56	38.56	0.25%	9,495
Apr 15, 2025	38.45	38.56	38.43	38.46	38.46	0.36%	10,714
Apr 14, 2025	38.10	38.43	38.06	38.32	38.32	0.78%	32,088
Apr 11, 2025	37.57	38.11	37.35	38.03	38.03	2.77%	21,903
Apr 10, 2025	36.81	37.17	36.48	37.00	37.00	-1.42%	24,608
Apr 9, 2025	35.71	37.58	35.36	37.53	37.53	6.42%	22,229
Apr 8, 2025	38.71	38.71	35.00	35.27	35.27	-0.75%	82,436
Apr 7, 2025	35.31	36.35	35.07	35.53	35.53	-2.85%	92,837
Apr 4, 2025	37.05	37.20	36.50	36.57	36.57	-5.41%	65,149
Apr 3, 2025	38.82	38.89	38.66	38.66	38.66	-0.99%	14,050

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.