First Eagle US Equity ETF (USFE)

USFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.03	35.03	34.80	35.00	-	-	3
Jun 1, 2026	35.00	35.00	35.00	35.00	35.00	0.55%	-
May 29, 2026	34.81	34.81	34.81	34.81	34.81	-0.06%	-
May 28, 2026	34.83	34.83	34.83	34.83	34.83	0.41%	-
May 27, 2026	34.69	34.69	34.69	34.69	34.69	-0.42%	-
May 26, 2026	34.85	34.85	34.84	34.84	34.84	0.03%	809
May 22, 2026	34.90	34.90	34.83	34.83	34.82	0.30%	716
May 21, 2026	34.55	34.72	34.55	34.72	34.72	-0.26%	135
May 20, 2026	34.78	34.81	34.78	34.81	34.81	0.35%	3,411
May 19, 2026	34.75	34.75	34.69	34.69	34.69	-0.39%	402
May 18, 2026	34.79	34.83	34.79	34.83	34.82	1.10%	202
May 15, 2026	34.52	34.52	34.45	34.45	34.45	-0.81%	208
May 14, 2026	34.84	34.84	34.73	34.73	34.73	0.40%	560
May 13, 2026	34.59	34.59	34.59	34.59	34.59	-0.16%	18
May 12, 2026	34.64	34.64	34.64	34.64	34.64	0.31%	1
May 11, 2026	34.54	34.54	34.54	34.54	34.54	-0.09%	2
May 8, 2026	34.62	34.62	34.57	34.57	34.57	-0.11%	162
May 7, 2026	34.61	34.61	34.61	34.61	34.61	-0.22%	5
May 6, 2026	34.63	34.69	34.63	34.68	34.68	1.12%	350
May 5, 2026	34.30	34.30	34.30	34.30	34.30	0.05%	9
May 4, 2026	34.28	34.28	34.28	34.28	34.28	-0.74%	11
May 1, 2026	34.54	34.54	34.54	34.54	34.54	-0.23%	4
Apr 30, 2026	34.46	34.62	34.46	34.62	34.62	0.99%	260
Apr 29, 2026	34.27	34.28	34.26	34.28	34.28	-0.48%	3,288
Apr 28, 2026	34.52	34.52	34.44	34.44	34.44	-0.77%	1,500
Apr 27, 2026	34.69	34.71	34.69	34.71	34.71	0.17%	836
Apr 24, 2026	34.64	34.65	34.64	34.65	34.65	-1.02%	3,724
Apr 23, 2026	34.97	35.01	34.97	35.01	35.01	0.11%	655
Apr 22, 2026	35.12	35.12	34.97	34.97	34.97	0.44%	395
Apr 21, 2026	34.93	34.93	34.81	34.81	34.81	-0.57%	100
Apr 20, 2026	35.01	35.01	35.01	35.01	35.01	-0.07%	42
Apr 17, 2026	35.04	35.04	35.04	35.04	35.04	1.11%	14
Apr 16, 2026	34.61	34.66	34.61	34.66	34.66	0.93%	375
Apr 15, 2026	34.34	34.34	34.34	34.34	34.34	0.05%	22
Apr 14, 2026	34.34	34.34	34.32	34.32	34.32	0.41%	212
Apr 13, 2026	34.18	34.18	34.18	34.18	34.18	1.19%	87
Apr 10, 2026	33.98	34.01	33.78	33.78	33.77	-0.87%	511
Apr 9, 2026	34.05	34.07	34.05	34.07	34.07	-0.06%	2,562
Apr 8, 2026	34.11	34.11	34.09	34.09	34.09	1.81%	135
Apr 7, 2026	33.34	33.49	33.34	33.49	33.49	0.30%	104
Apr 6, 2026	33.31	33.39	33.31	33.39	33.39	0.26%	2,004
Apr 2, 2026	33.18	33.30	33.18	33.30	33.30	0.30%	1,283
Apr 1, 2026	33.30	33.30	33.20	33.20	33.20	0.02%	2,356
Mar 31, 2026	33.02	33.20	33.02	33.20	33.19	1.70%	1,076
Mar 30, 2026	32.64	32.64	32.64	32.64	32.64	0.07%	41
Mar 27, 2026	32.84	32.84	32.62	32.62	32.62	-0.97%	2,474
Mar 26, 2026	32.94	32.94	32.94	32.94	32.94	-1.04%	22
Mar 25, 2026	33.28	33.28	33.28	33.28	33.28	0.46%	-
Mar 24, 2026	33.29	33.29	33.13	33.13	33.13	-0.15%	211
Mar 23, 2026	33.18	33.18	33.18	33.18	33.18	0.97%	36

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.