First Eagle U.S. Fund Class A (FEVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.37
-0.18 (-0.80%)
Jul 30, 2025, 4:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 8, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.18% |
| Jul 7, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.70% |
| Jul 3, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.22% |
| Jul 2, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.22% |
| Jul 1, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.89% |
| Jun 30, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.54% |
| Jun 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.18% |
| Jun 26, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.72% |
| Jun 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.54% |
| Jun 24, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.36% |
| Jun 23, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.27% |
| Jun 20, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.27% |
| Jun 18, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.09% |
| Jun 17, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.54% |
| Jun 16, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.13% |
| Jun 13, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.18% |
| Jun 12, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.90% |
| Jun 11, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.14% |
| Jun 10, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.32% |
| Jun 9, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.09% |
| Jun 6, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.68% |
| Jun 5, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| Jun 4, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.05% |
| Jun 3, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.50% |
| Jun 2, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.51% |
| May 30, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.09% |
| May 29, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.18% |
| May 28, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.46% |
| May 27, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.06% |
| May 23, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.14% |
| May 22, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.60% |
| May 21, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.13% |
| May 20, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.18% |
| May 19, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.18% |