First Eagle U.S. Fund Class C (FEVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.36
+0.32 (1.39%)
At close: Oct 15, 2026
FEVCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.39% |
| Oct 14, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.48% |
| Oct 13, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.39% |
| Oct 12, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.57% |
| Oct 9, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.48% |
| Oct 8, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.84% |
| Oct 7, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.79% |
| Oct 6, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.18% |
| Oct 5, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.71% |
| Oct 2, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.09% |
| Oct 1, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.13% |
| Sep 30, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.70% |
| Sep 29, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.18% |
| Sep 28, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.17% |
| Sep 25, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.09% |
| Sep 24, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.35% |
| Sep 23, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.81% |
| Sep 22, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.04% |
| Sep 21, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.13% |
| Sep 18, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.72% |
| Sep 17, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.51% |
| Sep 16, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.98% |
| Sep 15, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.30% |
| Sep 14, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.25% |
| Sep 11, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.47% |
| Sep 10, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.47% |
| Sep 9, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.25% |
| Sep 8, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.17% |
| Sep 4, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.66% |
| Sep 3, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.88% |
| Sep 2, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.80% |
| Sep 1, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.75% |
| Aug 31, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.58% |
| Aug 28, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| Aug 27, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.17% |
| Aug 26, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.21% |
| Aug 25, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.04% |
| Aug 24, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.42% |
| Aug 21, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.10% |
| Aug 20, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.17% |
| Aug 19, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.45% |
| Aug 18, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.21% |
| Aug 17, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.93% |
| Aug 14, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.04% |
| Aug 13, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.60% |
| Aug 12, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| Aug 11, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.21% |
| Aug 10, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.64% |
| Aug 7, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.77% |
| Aug 6, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.13% |