First Eagle Gold R6 (FEURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.97
+0.35 (0.68%)
Oct 10, 2025, 4:00 PM EDT
FEURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 0.68% |
| Oct 9, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -3.64% |
| Oct 8, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 1.61% |
| Oct 7, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -1.16% |
| Oct 6, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 1.50% |
| Oct 3, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.61% |
| Oct 2, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -0.36% |
| Oct 1, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 1.08% |
| Sep 30, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.64% |
| Sep 29, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 1.06% |
| Sep 26, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 1.94% |
| Sep 25, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.83% |
| Sep 24, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -2.19% |
| Sep 23, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.50% |
| Sep 22, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 2.31% |
| Sep 19, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 3.44% |
| Sep 18, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.15% |
| Sep 17, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.67% |
| Sep 16, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -1.60% |
| Sep 15, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.95% |
| Sep 12, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.08% |
| Sep 11, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.15% |
| Sep 10, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1.57% |
| Sep 9, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.57% |
| Sep 8, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 1.76% |
| Sep 5, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 2.13% |
| 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% |