First Eagle U.S. SMID Cap Opportunity Fund Class A (FEMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.44
-0.06 (-0.52%)
Oct 25, 2024, 4:00 PM EDT
FEMAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.52% |
Oct 24, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.26% |
Oct 23, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.52% |
Oct 22, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.95% |
Oct 21, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.27% |
Oct 18, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
Oct 17, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.17% |
Oct 16, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.20% |
Oct 15, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.85% |
Oct 14, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.69% |
Oct 11, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.57% |
Oct 10, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.43% |
Oct 9, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.44% |
Oct 8, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.17% |
Oct 7, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.87% |
Oct 4, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.96% |
Oct 3, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.61% |
Oct 2, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.09% |
Oct 1, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.78% |
Sep 30, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Sep 27, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.09% |
Sep 26, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.22% |
Sep 25, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.69% |
Sep 24, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
Sep 23, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.52% |
Sep 20, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.86% |
Sep 19, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.94% |
Sep 18, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.09% |
Sep 17, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.62% |
Sep 16, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.53% |
Sep 13, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.90% |
Sep 12, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.82% |
Sep 11, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.64% |
Sep 10, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Sep 9, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.37% |
Sep 6, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.72% |
Sep 5, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.54% |
Sep 4, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.18% |
Sep 3, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.23% |
Aug 30, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.88% |
Aug 29, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.53% |
Aug 28, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.62% |
Aug 27, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.35% |
Aug 26, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.44% |
Aug 23, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 2.32% |
Aug 22, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.80% |
Aug 21, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.44% |
Aug 20, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.98% |
Aug 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.90% |
Aug 16, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.27% |
Aug 15, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2.21% |
Aug 14, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.28% |
Aug 13, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.59% |
Aug 12, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.47% |
Aug 9, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.19% |
Aug 8, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 3.08% |
Aug 7, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.24% |
Aug 6, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.15% |
Aug 5, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.98% |
Aug 2, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -3.55% |
Aug 1, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.40% |
Jul 31, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.17% |
Jul 30, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% |
Jul 29, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Jul 26, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.73% |
Jul 25, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.64% |
Jul 24, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% |
Jul 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Jul 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.28% |
Jul 19, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.99% |
Jul 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.81% |
Jul 17, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.59% |
Jul 16, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 2.72% |
Jul 15, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.27% |
Jul 12, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.82% |
Jul 11, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.77% |
Jul 10, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.13% |
Jul 9, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.66% |
Jul 8, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% |
Jul 5, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.75% |
Jul 3, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.56% |
Jul 2, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.38% |
Jul 1, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.93% |
Jun 28, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
Jun 27, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.28% |
Jun 26, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.47% |
Jun 25, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.65% |
Jun 24, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.46% |
Jun 21, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.09% |
Jun 20, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.65% |
Jun 18, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.56% |
Jun 17, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.03% |
Jun 14, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.39% |
Jun 13, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.73% |
Jun 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% |
Jun 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.74% |
Jun 10, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% |
Jun 7, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.65% |
Jun 6, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% |
Jun 5, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.40% |