First Eagle US R6 (FEVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.19
+0.06 (0.25%)
At close: Dec 26, 2025
FEVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.75% |
| Dec 30, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.08% |
| Dec 29, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.95% |
| Dec 26, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.25% |
| Dec 24, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.21% |
| Dec 23, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.17% |
| Dec 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.84% |
| Dec 19, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.46% |
| Dec 18, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.04% |
| Dec 17, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.08% |
| Dec 16, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.50% |
| Dec 15, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.04% |
| Dec 12, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.42% |
| Dec 11, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.46% |
| Dec 10, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.02% |
| Dec 9, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.17% |
| Dec 8, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.84% |
| Dec 5, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.42% |
| Dec 4, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -8.37% |
| Dec 3, 2025 | 23.53 | 23.53 | 23.53 | 25.80 | 23.53 | 0.43% |
| Dec 2, 2025 | 23.43 | 23.43 | 23.43 | 25.69 | 23.43 | -0.23% |
| Dec 1, 2025 | 23.49 | 23.49 | 23.49 | 25.75 | 23.49 | -0.23% |
| Nov 28, 2025 | 23.54 | 23.54 | 23.54 | 25.81 | 23.54 | 0.39% |
| Nov 26, 2025 | 23.45 | 23.45 | 23.45 | 25.71 | 23.45 | 0.35% |
| Nov 25, 2025 | 23.37 | 23.37 | 23.37 | 25.62 | 23.37 | 1.26% |
| Nov 24, 2025 | 23.08 | 23.08 | 23.08 | 25.30 | 23.08 | 1.04% |
| Nov 21, 2025 | 22.84 | 22.84 | 22.84 | 25.04 | 22.84 | 1.38% |
| Nov 20, 2025 | 22.53 | 22.53 | 22.53 | 24.70 | 22.53 | -1.00% |
| Nov 19, 2025 | 22.76 | 22.76 | 22.76 | 24.95 | 22.76 | -0.16% |
| Nov 18, 2025 | 22.79 | 22.79 | 22.79 | 24.99 | 22.79 | 0.36% |
| Nov 17, 2025 | 22.71 | 22.71 | 22.71 | 24.90 | 22.71 | -0.84% |
| Nov 14, 2025 | 22.90 | 22.90 | 22.90 | 25.11 | 22.90 | -0.36% |
| Nov 13, 2025 | 22.99 | 22.99 | 22.99 | 25.20 | 22.98 | -0.79% |
| Nov 12, 2025 | 23.17 | 23.17 | 23.17 | 25.40 | 23.17 | 0.40% |
| Nov 11, 2025 | 23.08 | 23.08 | 23.08 | 25.30 | 23.08 | 0.72% |
| Nov 10, 2025 | 22.91 | 22.91 | 22.91 | 25.12 | 22.91 | 0.72% |
| Nov 7, 2025 | 22.75 | 22.75 | 22.75 | 24.94 | 22.75 | 0.61% |
| Nov 6, 2025 | 22.61 | 22.61 | 22.61 | 24.79 | 22.61 | -0.56% |
| Nov 5, 2025 | 22.74 | 22.74 | 22.74 | 24.93 | 22.74 | 0.85% |
| Nov 4, 2025 | 22.55 | 22.55 | 22.55 | 24.72 | 22.55 | -0.40% |
| Nov 3, 2025 | 22.64 | 22.64 | 22.64 | 24.82 | 22.64 | -0.28% |
| Oct 31, 2025 | 22.70 | 22.70 | 22.70 | 24.89 | 22.70 | -0.20% |
| Oct 30, 2025 | 22.75 | 22.75 | 22.75 | 24.94 | 22.75 | -0.16% |
| Oct 29, 2025 | 22.78 | 22.78 | 22.78 | 24.98 | 22.78 | -0.56% |
| Oct 28, 2025 | 22.91 | 22.91 | 22.91 | 25.12 | 22.91 | -0.51% |
| Oct 27, 2025 | 23.03 | 23.03 | 23.03 | 25.25 | 23.03 | 0.08% |
| Oct 24, 2025 | 23.01 | 23.01 | 23.01 | 25.23 | 23.01 | 0.08% |
| Oct 23, 2025 | 22.99 | 22.99 | 22.99 | 25.21 | 22.99 | 0.36% |
| Oct 22, 2025 | 22.91 | 22.91 | 22.91 | 25.12 | 22.91 | -0.04% |
| Oct 21, 2025 | 22.92 | 22.92 | 22.92 | 25.13 | 22.92 | -1.18% |