First Eagle Rising Dividend Fund A (FEFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.70
-0.06 (-0.21%)
At close: Apr 2, 2026
FEFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.21% |
| Apr 1, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.17% |
| Mar 31, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.81% |
| Mar 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.28% |
| Mar 27, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -1.16% |
| Mar 26, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.56% |
| Mar 25, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.14% |
| Mar 24, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.86% |
| Mar 23, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.01% |
| Mar 20, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.54% |
| Mar 19, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.17% |
| Mar 18, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.81% |
| Mar 17, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Mar 16, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.16% |
| Mar 13, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| Mar 12, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -2.03% |
| Mar 11, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.23% |
| Mar 10, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.20% |
| Mar 9, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.23% |
| Mar 6, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.93% |
| Mar 5, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.20% |
| Mar 4, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.07% |
| Mar 3, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -2.10% |
| Mar 2, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.87% |
| Feb 27, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.22% |
| Feb 26, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.19% |
| Feb 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.48% |
| Feb 24, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.52% |
| Feb 23, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.87% |
| Feb 20, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1.07% |
| Feb 19, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.10% |
| Feb 18, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.36% |
| Feb 17, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.74% |
| Feb 13, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.34% |
| Feb 12, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.78% |
| Feb 11, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.20% |
| Feb 10, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.10% |
| Feb 9, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.46% |
| Feb 6, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.82% |
| Feb 5, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.08% |
| Feb 4, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.36% |
| Feb 3, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.59% |
| Feb 2, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.16% |
| Jan 30, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.23% |
| Jan 29, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.72% |
| Jan 28, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.26% |
| Jan 27, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.10% |
| Jan 26, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.73% |
| Jan 23, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.07% |
| Jan 22, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.67% |