First Eagle U.S. SMID Cap Opportunity Fund Class A (FEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.25
+0.12 (0.85%)
At close: Feb 3, 2026
FEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.77% |
| Feb 3, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.85% |
| Feb 2, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.44% |
| Jan 30, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.83% |
| Jan 29, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% |
| Jan 28, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.07% |
| Jan 27, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.43% |
| Jan 26, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% |
| Jan 23, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.26% |
| Jan 22, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.56% |
| Jan 21, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.63% |
| Jan 20, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.60% |
| Jan 16, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.42% |
| Jan 15, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2.27% |
| Jan 14, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.07% |
| Jan 13, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.50% |
| Jan 12, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.57% |
| Jan 9, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.60% |
| Jan 8, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.22% |
| Jan 7, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.65% |
| Jan 6, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.54% |
| Jan 5, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.64% |
| Jan 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.75% |
| Dec 31, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.20% |
| Dec 30, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.37% |
| Dec 29, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.67% |
| Dec 26, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| Dec 24, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.22% |
| Dec 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.30% |
| Dec 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.90% |
| Dec 19, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.98% |
| Dec 18, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.68% |
| Dec 17, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.13% |
| Dec 16, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.89% |
| Dec 15, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.22% |
| Dec 12, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.97% |
| Dec 11, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.73% |
| Dec 10, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 2.10% |
| Dec 9, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.38% |
| Dec 8, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.08% |
| 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% |