First Eagle U.S. SMID Cap Opportunity Fund Class A (FEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.34
+0.02 (0.15%)
At close: Apr 2, 2026
FEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.15% |
| Apr 1, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.99% |
| Mar 31, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 3.94% |
| Mar 30, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.31% |
| Mar 27, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.99% |
| Mar 26, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -2.81% |
| Mar 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.97% |
| Mar 24, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.91% |
| Mar 23, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 2.66% |
| Mar 20, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -2.96% |
| Mar 19, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.77% |
| Mar 18, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.91% |
| Mar 17, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.76% |
| Mar 16, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.47% |
| Mar 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.23% |
| Mar 12, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -2.85% |
| Mar 11, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.15% |
| Mar 10, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% |
| Mar 9, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.60% |
| Mar 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.53% |
| Mar 5, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.65% |
| Mar 4, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.29% |
| Mar 3, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -2.45% |
| Mar 2, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.64% |
| Feb 27, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.77% |
| Feb 26, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.70% |
| Feb 25, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% |
| Feb 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.62% |
| Feb 23, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.12% |
| Feb 20, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.92% |
| Feb 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.14% |
| Feb 18, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.14% |
| Feb 17, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.28% |
| Feb 13, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.29% |
| Feb 12, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.62% |
| Feb 11, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.93% |
| Feb 10, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.14% |
| Feb 9, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.65% |
| Feb 6, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 3.80% |
| Feb 5, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.07% |
| Feb 4, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.81% |
| Feb 3, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.89% |
| Feb 2, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.44% |
| Jan 30, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -1.85% |
| Jan 29, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.22% |
| Jan 28, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.07% |
| Jan 27, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.45% |
| Jan 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.07% |
| Jan 23, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -1.25% |
| Jan 22, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.51% |