First Eagle U.S. Fund Class R6 (FEVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.81
+0.26 (1.02%)
At close: Feb 13, 2026
FEVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.02% |
| Feb 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.43% |
| Feb 11, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.62% |
| Feb 10, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.23% |
| Feb 9, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.59% |
| Feb 6, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.47% |
| Feb 5, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.33% |
| Feb 4, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.75% |
| Feb 3, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.04% |
| Feb 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.32% |
| Jan 30, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.87% |
| Jan 29, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.43% |
| Jan 28, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.71% |
| Jan 27, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.04% |
| Jan 26, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.76% |
| Jan 23, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.08% |
| Jan 22, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.96% |
| Jan 21, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.18% |
| Jan 20, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.45% |
| Jan 16, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.48% |
| Jan 15, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.12% |
| Jan 14, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.61% |
| Jan 13, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.08% |
| Jan 12, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.45% |
| Jan 9, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.49% |
| Jan 8, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.91% |
| Jan 7, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.94% |
| Jan 6, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.83% |
| Jan 5, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.38% |
| Jan 2, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.46% |
| 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% |