First Eagle US A (FEVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.73
+0.30 (1.23%)
Oct 20, 2025, 4:00 PM EDT
FEVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.49% |
| Oct 27, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.08% |
| Oct 24, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.08% |
| Oct 23, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.33% |
| Oct 22, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| Oct 21, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.21% |
| Oct 20, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.23% |
| Oct 17, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.33% |
| Oct 16, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.12% |
| Oct 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.58% |
| Oct 14, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.54% |
| Oct 13, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.25% |
| Oct 10, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.32% |
| Oct 9, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.94% |
| Oct 8, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.20% |
| Oct 7, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.41% |
| Oct 6, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.57% |
| Oct 3, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.45% |
| Oct 2, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.17% |
| Oct 1, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| Sep 30, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.12% |
| Sep 29, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.04% |
| Sep 26, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.42% |
| Sep 25, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.70% |
| Sep 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.12% |
| Sep 23, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| Sep 22, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.50% |
| Sep 19, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.25% |
| Sep 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.17% |
| Sep 17, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| Sep 16, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.17% |
| Sep 15, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.21% |
| Sep 12, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.62% |
| Sep 11, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.54% |
| Sep 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.14% |
| Sep 9, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| Sep 8, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.13% |
| Sep 5, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.68% |
| Sep 4, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.21% |
| Sep 3, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.26% |
| Sep 2, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.09% |
| Aug 29, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| Aug 28, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.30% |
| Aug 27, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.30% |
| Aug 26, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Aug 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.47% |
| Aug 22, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.56% |
| Aug 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.09% |
| Aug 20, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.35% |
| Aug 19, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.04% |