First Eagle US A (FEVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.21
-0.21 (-0.86%)
Nov 17, 2025, 9:30 AM EST
FEVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 17, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.89% |
| Nov 14, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.31% |
| Nov 13, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.81% |
| Nov 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.46% |
| Nov 11, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.66% |
| Nov 10, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.71% |
| Nov 7, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.63% |
| Nov 6, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.59% |
| Nov 5, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.83% |
| Nov 4, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.35% |
| Nov 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.27% |
| Oct 31, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.24% |
| Oct 30, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.16% |
| Oct 29, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.58% |
| Oct 28, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.46% |
| Oct 27, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.08% |
| Oct 24, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.08% |
| Oct 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.31% |
| Oct 22, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| Oct 21, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.19% |
| Oct 20, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.21% |
| Oct 17, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.31% |
| Oct 16, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.12% |
| Oct 15, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.59% |
| Oct 14, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.55% |
| Oct 13, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1.23% |
| Oct 10, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.33% |
| Oct 9, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.93% |
| Oct 8, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.23% |
| Oct 7, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.43% |
| Oct 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.58% |
| Oct 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.43% |
| Oct 2, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.20% |
| Oct 1, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| Sep 30, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.12% |
| Sep 29, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.04% |
| Sep 26, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.39% |
| Sep 25, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.71% |
| Sep 24, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.12% |
| Sep 23, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| Sep 22, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.51% |
| Sep 19, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.24% |
| Sep 18, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.16% |
| Sep 17, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| Sep 16, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.20% |
| Sep 15, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.20% |
| Sep 12, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.63% |
| Sep 11, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.55% |
| Sep 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.12% |
| Sep 9, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |