First Eagle US A (FEVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.06
0.00 (0.00%)
Sep 17, 2025, 4:00 PM EDT
FEVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.17% |
| Aug 15, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.22% |
| Aug 14, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.30% |
| Aug 13, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.57% |
| Aug 12, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.10% |
| Aug 11, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.48% |
| Aug 8, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.62% |
| Aug 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.31% |
| Aug 6, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.04% |
| Aug 5, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.04% |
| Aug 4, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.08% |
| Aug 1, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.67% |
| Jul 31, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.45% |
| Jul 30, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.80% |
| Jul 29, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.13% |
| Jul 28, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.40% |
| Jul 25, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| Jul 24, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.44% |
| Jul 23, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.35% |
| Jul 22, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.44% |
| Jul 21, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.18% |
| Jul 18, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.31% |
| Jul 17, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.09% |
| Jul 16, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.13% |
| Jul 15, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.88% |
| Jul 14, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.09% |
| Jul 11, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.31% |
| Jul 10, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.35% |
| Jul 9, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.26% |