First Eagle U.S. SMID Cap Opportunity Fund Class A (FEMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.94
-0.05 (-0.50%)
Apr 25, 2025, 4:00 PM EDT
FEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% |
| Apr 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% |
| Apr 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.60% |
| Apr 25, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.50% |
| Apr 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.25% |
| Apr 23, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.24% |
| Apr 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.88% |
| Apr 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.29% |
| Apr 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.84% |
| Apr 16, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.04% |
| Apr 15, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.52% |
| Apr 14, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.26% |
| Apr 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.17% |
| Apr 10, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -4.45% |
| Apr 9, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 8.57% |
| Apr 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% |
| Apr 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.85% |
| Apr 4, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -4.38% |
| Apr 3, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -6.75% |
| Apr 2, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.74% |
| Apr 1, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% |
| Mar 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
| Mar 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.91% |
| Mar 27, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.47% |
| Mar 26, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.85% |
| Mar 25, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.56% |
| Mar 24, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 2.79% |
| Mar 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% |
| Mar 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.38% |
| Mar 19, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.25% |
| Mar 18, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.95% |
| Mar 17, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.45% |
| Mar 14, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.17% |
| Mar 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.98% |
| Mar 12, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% |
| Mar 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Mar 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.58% |
| Mar 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.67% |
| Mar 6, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.70% |
| Mar 5, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.34% |
| Mar 4, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -5.26% |
| Mar 3, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.91% |
| Feb 28, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.02% |
| Feb 27, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.46% |
| Feb 26, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.09% |
| Feb 25, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Feb 24, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% |
| Feb 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% |
| Feb 20, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.97% |
| Feb 19, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.44% |