First Eagle Gold Fund Class R6 (FEURX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.55
-0.58 (-1.56%)
Apr 29, 2025, 4:00 PM EDT
FEURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.49% |
| Apr 29, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.56% |
| Apr 28, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.95% |
| Apr 25, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -1.61% |
| Apr 24, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1.47% |
| Apr 23, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -2.64% |
| Apr 22, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -1.28% |
| Apr 21, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 1.21% |
| Apr 17, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -1.23% |
| Apr 16, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 2.10% |
| Apr 15, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.67% |
| Apr 14, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.57% |
| Apr 11, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 5.34% |
| Apr 10, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 3.83% |
| Apr 9, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 6.50% |
| Apr 8, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.44% |
| Apr 7, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.25% |
| Apr 4, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -7.83% |
| Apr 3, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.12% |
| Apr 2, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.09% |
| Apr 1, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.12% |
| Mar 31, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.46% |
| Mar 28, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.06% |
| Mar 27, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 2.04% |
| Mar 26, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.71% |
| Mar 25, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.98% |
| Mar 24, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.41% |
| Mar 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.20% |
| Mar 20, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.15% |
| Mar 19, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.32% |
| Mar 18, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.06% |
| Mar 17, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 2.01% |
| Mar 14, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 1.21% |
| Mar 13, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 2.23% |
| Mar 12, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.75% |
| Mar 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.17% |
| Mar 10, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -2.16% |
| Mar 7, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.66% |
| Mar 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.78% |
| Mar 5, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 3.02% |
| Mar 4, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.01% |
| Mar 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.03% |
| Feb 28, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.62% |
| Feb 27, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.86% |
| Feb 26, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.12% |
| Feb 25, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.02% |
| Feb 24, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.38% |
| Feb 21, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -2.67% |
| Feb 20, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.48% |
| Feb 19, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |