First Eagle Overseas Equity ETF (FEOE)
NYSE: FEOE · Real-Time Price · USD
44.17
+0.01 (0.02%)
At close: Aug 29, 2025, 4:00 PM
44.17
0.00 (0.00%)
After-hours: Aug 29, 2025, 7:00 PM EDT
FEOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.05 | 44.32 | 44.03 | 44.17 | 44.17 | 0.02% | 41,856 |
| Aug 28, 2025 | 44.13 | 45.90 | 44.00 | 44.16 | 44.16 | 0.03% | 42,564 |
| Aug 27, 2025 | 43.83 | 44.16 | 43.77 | 44.15 | 44.15 | 0.10% | 66,143 |
| Aug 26, 2025 | 44.01 | 44.25 | 43.96 | 44.10 | 44.10 | -0.14% | 157,623 |
| Aug 25, 2025 | 44.43 | 44.47 | 44.15 | 44.16 | 44.16 | -0.84% | 216,141 |
| Aug 22, 2025 | 44.02 | 44.60 | 44.02 | 44.54 | 44.54 | 1.62% | 104,979 |
| Aug 21, 2025 | 43.89 | 43.90 | 43.71 | 43.83 | 43.83 | -0.25% | 74,202 |
| Aug 20, 2025 | 43.88 | 44.01 | 43.81 | 43.94 | 43.94 | 0.83% | 71,516 |
| Aug 19, 2025 | 43.74 | 43.80 | 43.52 | 43.58 | 43.58 | -0.21% | 290,100 |
| Aug 18, 2025 | 43.63 | 43.67 | 43.52 | 43.67 | 43.67 | -0.32% | 338,560 |
| Aug 15, 2025 | 43.74 | 43.82 | 43.69 | 43.81 | 43.81 | 0.34% | 23,454 |
| Aug 14, 2025 | 44.58 | 44.58 | 43.59 | 43.66 | 43.66 | -0.43% | 58,372 |
| Aug 13, 2025 | 43.70 | 43.91 | 43.70 | 43.85 | 43.85 | 0.55% | 27,317 |
| Aug 12, 2025 | 43.45 | 43.77 | 43.31 | 43.61 | 43.61 | 1.04% | 48,733 |
| Aug 11, 2025 | 43.23 | 43.29 | 43.07 | 43.16 | 43.16 | -0.48% | 89,213 |
| Aug 8, 2025 | 43.43 | 43.47 | 43.29 | 43.37 | 43.37 | 0.37% | 32,798 |
| Aug 7, 2025 | 43.13 | 43.43 | 43.05 | 43.21 | 43.21 | 0.70% | 113,413 |
| Aug 6, 2025 | 42.91 | 42.94 | 42.76 | 42.91 | 42.91 | 0.63% | 56,835 |
| Aug 5, 2025 | 42.69 | 42.71 | 42.48 | 42.64 | 42.64 | -0.02% | 28,011 |
| Aug 4, 2025 | 42.34 | 42.65 | 42.34 | 42.65 | 42.65 | 1.38% | 24,094 |
| Aug 1, 2025 | 42.02 | 42.44 | 40.88 | 42.07 | 42.07 | 0.50% | 53,769 |
| Jul 31, 2025 | 41.97 | 42.17 | 41.86 | 41.86 | 41.86 | -0.69% | 50,652 |
| Jul 30, 2025 | 42.38 | 42.46 | 41.97 | 42.15 | 42.15 | -1.20% | 37,109 |
| Jul 29, 2025 | 42.52 | 42.73 | 42.50 | 42.66 | 42.66 | 0.33% | 41,547 |
| Jul 28, 2025 | 42.68 | 42.69 | 42.51 | 42.52 | 42.52 | -1.14% | 76,530 |
| Jul 25, 2025 | 42.81 | 43.13 | 42.77 | 43.01 | 43.01 | -0.09% | 23,638 |
| Jul 24, 2025 | 43.10 | 43.24 | 42.99 | 43.05 | 43.05 | -0.46% | 23,078 |
| Jul 23, 2025 | 43.09 | 43.41 | 42.97 | 43.25 | 43.25 | 1.81% | 19,572 |
| Jul 22, 2025 | 42.32 | 42.50 | 42.20 | 42.48 | 42.48 | 0.62% | 54,431 |
| Jul 21, 2025 | 42.17 | 42.35 | 42.14 | 42.22 | 42.22 | 0.62% | 22,650 |
| Jul 18, 2025 | 42.18 | 42.28 | 41.94 | 41.96 | 41.96 | -0.07% | 32,519 |
| Jul 17, 2025 | 41.89 | 42.04 | 41.86 | 41.99 | 41.99 | 0.19% | 84,779 |
| Jul 16, 2025 | 41.79 | 41.98 | 41.61 | 41.91 | 41.91 | 0.29% | 29,357 |
| Jul 15, 2025 | 42.14 | 42.14 | 41.70 | 41.79 | 41.79 | -0.45% | 33,349 |
| Jul 14, 2025 | 41.99 | 42.05 | 41.95 | 41.98 | 41.98 | -0.27% | 32,061 |
| Jul 11, 2025 | 42.04 | 42.12 | 41.94 | 42.09 | 42.09 | -0.35% | 24,204 |
| Jul 10, 2025 | 42.08 | 42.28 | 41.92 | 42.24 | 42.24 | 0.62% | 47,552 |
| Jul 9, 2025 | 41.89 | 42.02 | 41.81 | 41.98 | 41.98 | 0.45% | 53,680 |
| Jul 8, 2025 | 41.80 | 41.86 | 41.69 | 41.79 | 41.79 | -0.21% | 256,437 |
| Jul 7, 2025 | 42.00 | 42.02 | 41.73 | 41.88 | 41.88 | -1.37% | 175,961 |
| Jul 3, 2025 | 42.39 | 42.60 | 42.39 | 42.46 | 42.46 | 0.24% | 92,348 |
| Jul 2, 2025 | 42.06 | 42.81 | 42.00 | 42.36 | 42.36 | 0.43% | 81,967 |
| Jul 1, 2025 | 41.99 | 42.22 | 41.99 | 42.18 | 42.18 | 0.26% | 48,825 |
| Jun 30, 2025 | 41.85 | 42.09 | 41.79 | 42.07 | 42.07 | 0.31% | 44,223 |
| Jun 27, 2025 | 41.84 | 42.13 | 41.80 | 41.94 | 41.94 | -0.07% | 123,409 |
| Jun 26, 2025 | 41.82 | 42.00 | 41.81 | 41.97 | 41.97 | 0.82% | 254,243 |
| Jun 25, 2025 | 41.63 | 41.67 | 41.56 | 41.63 | 41.63 | -0.50% | 53,388 |
| Jun 24, 2025 | 41.65 | 41.90 | 41.61 | 41.84 | 41.84 | 0.72% | 92,558 |
| Jun 23, 2025 | 41.30 | 41.56 | 41.25 | 41.54 | 41.54 | 0.66% | 29,376 |
| Jun 20, 2025 | 41.76 | 41.85 | 41.27 | 41.27 | 41.27 | -1.16% | 34,069 |