First Eagle Overseas Equity ETF (FEOE)
NYSE: FEOE · Real-Time Price · USD
43.34
+0.13 (0.30%)
Aug 8, 2025, 12:27 PM - Market open

FEOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202543.1343.4343.0543.2143.210.70%113,413
Aug 6, 202542.9142.9442.7642.9142.910.63%56,835
Aug 5, 202542.6942.7142.4842.6442.64-0.02%28,011
Aug 4, 202542.3442.6542.3442.6542.651.38%24,094
Aug 1, 202542.0242.4440.8842.0742.070.50%53,769
Jul 31, 202541.9742.1741.8641.8641.86-0.69%50,652
Jul 30, 202542.3842.4641.9742.1542.15-1.20%37,109
Jul 29, 202542.5242.7342.5042.6642.660.33%41,547
Jul 28, 202542.6842.6942.5142.5242.52-1.14%76,530
Jul 25, 202542.8143.1342.7743.0143.01-0.09%23,638
Jul 24, 202543.1043.2442.9943.0543.05-0.46%23,078
Jul 23, 202543.0943.4142.9743.2543.251.81%19,572
Jul 22, 202542.3242.5042.2042.4842.480.62%54,431
Jul 21, 202542.1742.3542.1442.2242.220.62%22,650
Jul 18, 202542.1842.2841.9441.9641.96-0.07%32,519
Jul 17, 202541.8942.0441.8641.9941.990.19%84,779
Jul 16, 202541.7941.9841.6141.9141.910.29%29,357
Jul 15, 202542.1442.1441.7041.7941.79-0.45%33,349
Jul 14, 202541.9942.0541.9541.9841.98-0.27%32,061
Jul 11, 202542.0442.1241.9442.0942.09-0.35%24,204
Jul 10, 202542.0842.2841.9242.2442.240.62%47,552
Jul 9, 202541.8942.0241.8141.9841.980.45%53,680
Jul 8, 202541.8041.8641.6941.7941.79-0.21%256,437
Jul 7, 202542.0042.0241.7341.8841.88-1.37%175,961
Jul 3, 202542.3942.6042.3942.4642.460.24%92,348
Jul 2, 202542.0642.8142.0042.3642.360.43%81,967
Jul 1, 202541.9942.2241.9942.1842.180.26%48,825
Jun 30, 202541.8542.0941.7942.0742.070.31%44,223
Jun 27, 202541.8442.1341.8041.9441.94-0.07%123,409
Jun 26, 202541.8242.0041.8141.9741.970.82%254,243
Jun 25, 202541.6341.6741.5641.6341.63-0.50%53,388
Jun 24, 202541.6541.9041.6141.8441.840.72%92,558
Jun 23, 202541.3041.5641.2541.5441.540.66%29,376
Jun 20, 202541.7641.8541.2741.2741.27-1.16%34,069
Jun 18, 202541.8041.9341.6941.7541.750.26%22,039
Jun 17, 202541.8741.8841.6041.6441.64-0.83%46,591
Jun 16, 202542.2442.8741.9941.9941.990.02%28,099
Jun 13, 202542.0042.1041.8741.9841.98-0.76%64,033
Jun 12, 202542.0342.3042.0342.3042.300.95%40,707
Jun 11, 202541.8941.9641.7741.9041.900.43%174,961
Jun 10, 202541.8542.8341.6641.7241.72-0.20%64,833
Jun 9, 202541.6841.9341.6841.8141.810.32%24,920
Jun 6, 202541.4941.7041.4941.6741.67-0.10%44,023
Jun 5, 202541.9642.4941.6841.7141.71-0.05%82,859
Jun 4, 202541.6341.8141.5641.7341.730.41%69,133
Jun 3, 202541.4341.6041.3141.5641.56-0.26%206,778
Jun 2, 202541.5641.6741.3541.6741.671.54%164,485
May 30, 202541.1141.2140.9041.0441.04-0.61%61,986
May 29, 202541.3041.4741.1441.2941.290.41%26,904
May 28, 202541.1641.3141.0441.1241.12-0.56%77,458