First Eagle U.S. SMID Cap Opportunity A (FEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.43
-0.04 (-0.26%)
Jul 8, 2026, 9:30 AM EST
FEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.30% |
| Jul 8, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.26% |
| Jul 7, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.96% |
| Jul 6, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.19% |
| Jul 2, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.02% |
| Jul 1, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -2.05% |
| Jun 30, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.34% |
| Jun 29, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.05% |
| Jun 26, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.28% |
| Jun 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.05% |
| Jun 24, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.69% |
| Jun 23, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -2.56% |
| Jun 22, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.36% |
| Jun 18, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.96% |
| Jun 17, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.25% |
| Jun 16, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.12% |
| Jun 15, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.13% |
| Jun 12, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.34% |
| Jun 11, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 4.12% |
| Jun 10, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.50% |
| Jun 9, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.79% |
| Jun 8, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.73% |
| Jun 5, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -3.65% |
| Jun 4, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.38% |
| Jun 3, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.45% |
| Jun 2, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 2.36% |
| Jun 1, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.59% |
| May 29, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.78% |
| May 28, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.32% |
| May 27, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.26% |
| May 26, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.91% |
| May 22, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.27% |
| May 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.54% |
| May 20, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 2.05% |
| May 19, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.22% |
| May 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.79% |
| May 15, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -2.14% |
| May 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.72% |
| May 13, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.66% |
| May 12, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.04% |
| May 11, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.46% |
| May 8, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.19% |
| May 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.39% |
| May 6, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 2.52% |
| May 5, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.55% |
| May 4, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.80% |
| May 1, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.20% |
| Apr 30, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.61% |
| Apr 29, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.55% |
| Apr 28, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.63% |