First Eagle Small Cap Opportunity A (FESAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.63
+0.03 (0.31%)
May 29, 2025, 4:00 PM EDT
FESAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |
| Jun 4, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.31% |
| Jun 3, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.19% |
| Jun 2, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| May 30, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.52% |
| May 29, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% |
| May 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.93% |
| May 27, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2.98% |
| May 23, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.42% |
| May 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.42% |
| May 21, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.57% |
| May 20, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| May 19, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.71% |
| May 16, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.82% |
| May 15, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.21% |
| May 14, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.02% |
| May 13, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.03% |
| May 12, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 3.74% |
| May 9, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% |
| May 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.52% |
| May 7, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% |
| May 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.33% |
| May 5, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.87% |
| May 2, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 2.45% |
| May 1, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.90% |
| Apr 30, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.67% |
| Apr 29, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.56% |
| Apr 28, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Apr 25, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% |
| Apr 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.42% |
| Apr 23, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.40% |
| Apr 22, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.39% |
| Apr 21, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.22% |
| Apr 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.94% |
| Apr 16, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.70% |
| Apr 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.35% |
| Apr 14, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.71% |
| Apr 11, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.19% |
| Apr 10, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -4.43% |
| Apr 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.91% |
| Apr 8, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.88% |
| Apr 7, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.83% |
| Apr 4, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -4.22% |
| Apr 3, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -7.50% |
| Apr 2, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.39% |
| Apr 1, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.11% |
| Mar 31, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.21% |
| Mar 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.40% |
| Mar 27, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.31% |
| Mar 26, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.83% |