First Eagle US R6 (FEVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.12
-0.13 (-0.51%)
Oct 28, 2025, 4:00 PM EDT
FEVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.51% |
| Oct 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.08% |
| Oct 24, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.08% |
| Oct 23, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.36% |
| Oct 22, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.04% |
| Oct 21, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.18% |
| Oct 20, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.19% |
| Oct 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.28% |
| 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 | 0.56% |
| Oct 14, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.56% |
| 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 | 0.20% |
| Oct 7, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% |
| Oct 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.56% |
| Oct 3, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.44% |
| Oct 2, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.16% |
| Oct 1, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.04% |
| 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 | -0.04% |
| Sep 22, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.52% |
| Sep 19, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.24% |
| 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 | 1.11% |
| 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% |