First Eagle U.S. SMID Cap Opportunity A (FEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.60
+0.04 (0.32%)
Dec 4, 2025, 9:30 AM EST
FEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.08% |
| Dec 4, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.30% |
| Dec 3, 2025 | 13.21 | 13.21 | 13.21 | 13.22 | 13.21 | 1.23% |
| Dec 2, 2025 | 13.05 | 13.05 | 13.05 | 13.06 | 13.05 | 0.15% |
| Dec 1, 2025 | 13.03 | 13.03 | 13.03 | 13.04 | 13.03 | -0.99% |
| Nov 28, 2025 | 13.16 | 13.16 | 13.16 | 13.17 | 13.16 | 0.69% |
| Nov 26, 2025 | 13.07 | 13.07 | 13.07 | 13.08 | 13.07 | 0.93% |
| Nov 25, 2025 | 12.95 | 12.95 | 12.95 | 12.96 | 12.95 | 2.29% |
| Nov 24, 2025 | 12.66 | 12.66 | 12.66 | 12.67 | 12.66 | 1.44% |
| Nov 21, 2025 | 12.48 | 12.48 | 12.48 | 12.49 | 12.48 | 2.63% |
| Nov 20, 2025 | 12.16 | 12.16 | 12.16 | 12.17 | 12.16 | -1.85% |
| Nov 19, 2025 | 12.39 | 12.39 | 12.39 | 12.40 | 12.39 | 0.65% |
| Nov 18, 2025 | 12.31 | 12.31 | 12.31 | 12.32 | 12.31 | 0.33% |
| Nov 17, 2025 | 12.27 | 12.27 | 12.27 | 12.28 | 12.27 | -2.07% |
| Nov 14, 2025 | 12.53 | 12.53 | 12.53 | 12.54 | 12.53 | -0.32% |
| Nov 13, 2025 | 12.57 | 12.57 | 12.57 | 12.58 | 12.57 | -2.86% |
| Nov 12, 2025 | 12.94 | 12.94 | 12.94 | 12.95 | 12.94 | 0.70% |
| Nov 11, 2025 | 12.85 | 12.85 | 12.85 | 12.86 | 12.85 | -0.16% |
| Nov 10, 2025 | 12.87 | 12.87 | 12.87 | 12.88 | 12.87 | 0.78% |
| Nov 7, 2025 | 12.77 | 12.77 | 12.77 | 12.78 | 12.77 | 0.87% |
| Nov 6, 2025 | 12.66 | 12.66 | 12.66 | 12.67 | 12.66 | -0.94% |
| Nov 5, 2025 | 12.78 | 12.78 | 12.78 | 12.79 | 12.78 | 1.27% |
| Nov 4, 2025 | 12.62 | 12.62 | 12.62 | 12.63 | 12.62 | -0.79% |
| Nov 3, 2025 | 12.72 | 12.72 | 12.72 | 12.73 | 12.72 | -0.16% |
| Oct 31, 2025 | 12.74 | 12.74 | 12.74 | 12.75 | 12.74 | 0.87% |
| Oct 30, 2025 | 12.63 | 12.63 | 12.63 | 12.64 | 12.63 | -0.71% |
| Oct 29, 2025 | 12.72 | 12.72 | 12.72 | 12.73 | 12.72 | -0.78% |
| Oct 28, 2025 | 12.82 | 12.82 | 12.82 | 12.83 | 12.82 | -0.85% |
| Oct 27, 2025 | 12.93 | 12.93 | 12.93 | 12.94 | 12.93 | 0.23% |
| Oct 24, 2025 | 12.90 | 12.90 | 12.90 | 12.91 | 12.90 | 0.70% |
| Oct 23, 2025 | 12.81 | 12.81 | 12.81 | 12.82 | 12.81 | 1.34% |
| Oct 22, 2025 | 12.64 | 12.64 | 12.64 | 12.65 | 12.64 | -1.40% |
| Oct 21, 2025 | 12.82 | 12.82 | 12.82 | 12.83 | 12.82 | 0.31% |
| Oct 20, 2025 | 12.78 | 12.78 | 12.78 | 12.79 | 12.78 | 1.19% |
| Oct 17, 2025 | 12.63 | 12.63 | 12.63 | 12.64 | 12.63 | 0.16% |
| Oct 16, 2025 | 12.61 | 12.61 | 12.61 | 12.62 | 12.61 | -1.10% |
| Oct 15, 2025 | 12.75 | 12.75 | 12.75 | 12.76 | 12.75 | 0.95% |
| Oct 14, 2025 | 12.63 | 12.63 | 12.63 | 12.64 | 12.63 | 1.20% |
| Oct 13, 2025 | 12.48 | 12.48 | 12.48 | 12.49 | 12.48 | 1.79% |
| Oct 10, 2025 | 12.26 | 12.26 | 12.26 | 12.27 | 12.26 | -2.85% |
| Oct 9, 2025 | 12.62 | 12.62 | 12.62 | 12.63 | 12.62 | -0.71% |
| Oct 8, 2025 | 12.71 | 12.71 | 12.71 | 12.72 | 12.71 | 0.87% |
| Oct 7, 2025 | 12.60 | 12.60 | 12.60 | 12.61 | 12.60 | -1.18% |
| Oct 6, 2025 | 12.75 | 12.75 | 12.75 | 12.76 | 12.75 | -0.23% |
| Oct 3, 2025 | 12.78 | 12.78 | 12.78 | 12.79 | 12.78 | - |
| Oct 2, 2025 | 12.78 | 12.78 | 12.78 | 12.79 | 12.78 | -0.08% |
| Oct 1, 2025 | 12.79 | 12.79 | 12.79 | 12.80 | 12.79 | 0.08% |
| Sep 30, 2025 | 12.78 | 12.78 | 12.78 | 12.79 | 12.78 | 0.16% |
| Sep 29, 2025 | 12.76 | 12.76 | 12.76 | 12.77 | 12.76 | 0.16% |
| Sep 26, 2025 | 12.74 | 12.74 | 12.74 | 12.75 | 12.74 | 0.95% |