First Eagle US R6 (FEVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.64
-0.16 (-0.65%)
Sep 12, 2025, 4:00 PM EDT
FEVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 1.11% |
| Sep 9, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.04% |
| Sep 8, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.08% |
| Sep 5, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.70% |
| Sep 4, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.25% |
| Sep 3, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.21% |
| Sep 2, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.04% |
| Aug 29, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| Aug 28, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.29% |
| Aug 27, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.29% |
| Aug 26, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Aug 25, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.46% |
| Aug 22, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.56% |
| Aug 21, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.08% |
| Aug 20, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.34% |
| Aug 19, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.04% |
| Aug 18, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.17% |
| Aug 15, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.21% |
| Aug 14, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.30% |
| Aug 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.55% |
| Aug 12, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.12% |
| Aug 11, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.47% |
| Aug 8, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.60% |
| Aug 7, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.30% |
| Aug 6, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.04% |
| Aug 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.09% |
| Aug 4, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.05% |
| Aug 1, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.65% |
| Jul 31, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.43% |
| Jul 30, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.78% |
| Jul 29, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.13% |
| Jul 28, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.39% |
| Jul 25, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.04% |
| Jul 24, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.39% |
| Jul 23, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.34% |
| Jul 22, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.43% |
| Jul 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.17% |
| Jul 18, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.34% |
| Jul 17, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.04% |
| Jul 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.13% |
| Jul 15, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.90% |
| Jul 14, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.04% |
| Jul 11, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.34% |
| Jul 10, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.38% |
| Jul 9, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.26% |
| Jul 8, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.17% |