First Eagle US I (FEVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.90
-0.21 (-0.84%)
Nov 18, 2025, 8:10 AM EST
FEVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Nov 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.84% |
| Nov 14, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.32% |
| Nov 13, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.83% |
| Nov 12, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.43% |
| Nov 11, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.68% |
| Nov 10, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.76% |
| Nov 7, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.56% |
| Nov 6, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.56% |
| Nov 5, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.85% |
| Nov 4, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.40% |
| Nov 3, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.28% |
| Oct 31, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.20% |
| Oct 30, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.16% |
| Oct 29, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.56% |
| Oct 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.48% |
| Oct 27, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.08% |
| Oct 24, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.08% |
| Oct 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.32% |
| Oct 22, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Oct 21, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.22% |
| Oct 20, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.23% |
| Oct 17, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.32% |
| Oct 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.12% |
| Oct 15, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.60% |
| Oct 14, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.52% |
| Oct 13, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.22% |
| Oct 10, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.28% |
| Oct 9, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.95% |
| Oct 8, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.24% |
| Oct 7, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.40% |
| Oct 6, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.56% |
| Oct 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.44% |
| Oct 2, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.16% |
| Oct 1, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Sep 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.12% |
| Sep 29, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.04% |
| Sep 26, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.44% |
| Sep 25, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.72% |
| Sep 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.12% |
| Sep 23, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| Sep 22, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.52% |
| Sep 19, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.20% |
| Sep 18, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.16% |
| Sep 17, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.04% |
| Sep 16, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.12% |
| Sep 15, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.24% |
| Sep 12, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.65% |
| Sep 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.57% |
| Sep 10, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.15% |