First Eagle Gold R6 (FEURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.49
-0.31 (-0.68%)
Sep 4, 2025, 4:00 PM EDT
FEURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.68% |
| Sep 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.66% |
| Sep 2, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 2.48% |
| Aug 29, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.28% |
| Aug 28, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| Aug 27, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.12% |
| Aug 26, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 1.64% |
| Aug 25, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -0.09% |
| Aug 22, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1.35% |
| Aug 21, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 1.74% |
| Aug 20, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 2.10% |
| Aug 19, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -2.12% |
| Aug 18, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.02% |
| Aug 15, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.80% |
| Aug 14, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.70% |
| Aug 13, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.31% |
| Aug 12, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0.29% |
| Aug 11, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -0.81% |
| Aug 8, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.36% |
| Aug 7, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 1.07% |
| Aug 6, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 1.18% |
| Aug 5, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 1.90% |
| Aug 4, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 3.55% |
| Aug 1, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 1.53% |
| Jul 31, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.16% |
| Jul 30, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -2.49% |
| Jul 29, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.93% |
| Jul 28, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -1.75% |
| Jul 25, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 0.03% |
| Jul 24, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -1.18% |
| Jul 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.80% |
| Jul 22, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 2.40% |
| Jul 21, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 2.89% |
| Jul 18, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.08% |
| Jul 17, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.88% |
| Jul 16, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.18% |
| Jul 15, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -1.06% |
| Jul 14, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.08% |
| Jul 11, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 1.12% |
| Jul 10, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.60% |
| Jul 9, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.87% |
| Jul 8, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -3.20% |
| Jul 7, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.03% |
| Jul 3, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.44% |
| Jul 2, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.54% |
| Jul 1, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.10% |
| Jun 30, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 2.36% |
| Jun 27, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -3.26% |
| Jun 26, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 1.38% |
| Jun 25, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.05% |