First Eagle Gold Fund Class R6 (FEURX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.60
-0.01 (-0.03%)
Jun 5, 2025, 9:55 AM EDT
FEURX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 5, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.03% |
Jun 4, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.56% |
Jun 3, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.25% |
Jun 2, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 4.72% |
May 30, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.59% |
May 29, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.03% |
May 28, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.62% |
May 27, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -1.17% |
May 23, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 2.25% |
May 22, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.65% |
May 21, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 1.95% |
May 20, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 2.33% |
May 19, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 1.72% |
May 16, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.06% |
May 15, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 1.57% |
May 14, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -1.99% |
May 13, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.20% |
May 12, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -6.11% |
May 9, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2.46% |
May 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.85% |
May 7, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -1.30% |
May 6, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 3.82% |
May 5, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 2.56% |
May 2, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.42% |
May 1, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -2.99% |
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% |