First Eagle U.S. Fund Class A (FEVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.89
-0.11 (-0.44%)
At close: Oct 14, 2026
FEVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.37% |
| Oct 14, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.44% |
| Oct 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% |
| Oct 12, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.57% |
| Oct 9, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.49% |
| Oct 8, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.82% |
| Oct 7, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.77% |
| Oct 6, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.16% |
| Oct 5, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.74% |
| Oct 2, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.12% |
| Oct 1, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.16% |
| Sep 30, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.69% |
| Sep 29, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.16% |
| Sep 28, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.20% |
| Sep 25, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.12% |
| Sep 24, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.36% |
| Sep 23, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.83% |
| Sep 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.08% |
| Sep 21, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.12% |
| Sep 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.75% |
| Sep 17, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.56% |
| Sep 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.98% |
| Sep 15, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.31% |
| Sep 14, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.27% |
| Sep 11, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.47% |
| Sep 10, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.47% |
| Sep 9, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.24% |
| Sep 8, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.16% |
| Sep 4, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.69% |
| Sep 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.93% |
| Sep 2, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.78% |
| Sep 1, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.78% |
| Aug 31, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.54% |
| Aug 28, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Aug 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.15% |
| Aug 26, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.19% |
| Aug 25, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.08% |
| Aug 24, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.43% |
| Aug 21, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.10% |
| Aug 20, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.12% |
| Aug 19, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.43% |
| Aug 18, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.20% |
| Aug 17, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.94% |
| Aug 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.04% |
| Aug 13, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.59% |
| Aug 12, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.04% |
| Aug 11, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.24% |
| Aug 10, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.63% |
| Aug 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.80% |
| Aug 6, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.16% |