First Eagle US R6 (FEVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.36
+0.08 (0.30%)
At close: Nov 11, 2026
FEVRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.30% |
| Nov 10, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.61% |
| Nov 9, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.30% |
| Nov 6, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.84% |
| Nov 5, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.98% |
| Nov 4, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 2.98% |
| Nov 3, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.31% |
| Nov 2, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.35% |
| Oct 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.54% |
| Oct 29, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.19% |
| Oct 28, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.15% |
| Oct 27, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.39% |
| Oct 26, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.42% |
| Oct 23, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.38% |
| Oct 22, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.62% |
| Oct 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% |
| Oct 20, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.73% |
| Oct 19, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.46% |
| Oct 16, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.15% |
| Oct 15, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.40% |
| Oct 14, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.50% |
| Oct 13, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.43% |
| Oct 12, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.59% |
| Oct 9, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.47% |
| Oct 8, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.83% |
| Oct 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% |
| Oct 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.20% |
| Oct 5, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.72% |
| Oct 2, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.12% |
| Oct 1, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.16% |
| Sep 30, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.71% |
| Sep 29, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.16% |
| Sep 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.17% |
| Sep 25, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.12% |
| Sep 24, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.39% |
| Sep 23, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.81% |
| Sep 22, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.08% |
| Sep 21, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.12% |
| Sep 18, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.73% |
| Sep 17, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.54% |
| Sep 16, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.99% |
| Sep 15, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.30% |
| Sep 14, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.27% |
| Sep 11, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.50% |
| Sep 10, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.50% |
| Sep 9, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.23% |
| Sep 8, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.13% |
| Sep 4, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.71% |
| Sep 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.90% |
| Sep 2, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.80% |