Nasdaq - Delayed Quote USD

First Eagle Gold C (FEGOX)

22.90 -0.04 (-0.17%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 26, 2024 22.90 22.90 22.90 22.90 22.90 -
Jun 25, 2024 22.94 22.94 22.94 22.94 22.94 -
Jun 24, 2024 23.11 23.11 23.11 23.11 23.11 -
Jun 21, 2024 22.97 22.97 22.97 22.97 22.97 -
Jun 20, 2024 23.25 23.25 23.25 23.25 23.25 -
Jun 18, 2024 22.75 22.75 22.75 22.75 22.75 -
Jun 17, 2024 22.58 22.58 22.58 22.58 22.58 -
Jun 14, 2024 22.69 22.69 22.69 22.69 22.69 -
Jun 13, 2024 22.58 22.58 22.58 22.58 22.58 -
Jun 12, 2024 23.08 23.08 23.08 23.08 23.08 -
Jun 11, 2024 22.94 22.94 22.94 22.94 22.94 -
Jun 10, 2024 23.17 23.17 23.17 23.17 23.17 -
Jun 7, 2024 22.87 22.87 22.87 22.87 22.87 -
Jun 6, 2024 24.14 24.14 24.14 24.14 24.14 -
Jun 5, 2024 23.55 23.55 23.55 23.55 23.55 -
Jun 4, 2024 23.25 23.25 23.25 23.25 23.25 -
Jun 3, 2024 23.99 23.99 23.99 23.99 23.99 -
May 31, 2024 23.88 23.88 23.88 23.88 23.88 -
May 30, 2024 24.00 24.00 24.00 24.00 24.00 -
May 29, 2024 23.84 23.84 23.84 23.84 23.84 -
May 28, 2024 24.30 24.30 24.30 24.30 24.30 -
May 24, 2024 23.82 23.82 23.82 23.82 23.82 -
May 23, 2024 23.59 23.59 23.59 23.59 23.59 -
May 22, 2024 24.01 24.01 24.01 24.01 24.01 -
May 21, 2024 24.66 24.66 24.66 24.66 24.66 -
May 20, 2024 24.68 24.68 24.68 24.68 24.68 -
May 17, 2024 24.56 24.56 24.56 24.56 24.56 -
May 16, 2024 23.99 23.99 23.99 23.99 23.99 -
May 15, 2024 24.01 24.01 24.01 24.01 24.01 -
May 14, 2024 23.69 23.69 23.69 23.69 23.69 -
May 13, 2024 23.44 23.44 23.44 23.44 23.44 -
May 10, 2024 23.59 23.59 23.59 23.59 23.59 -
May 9, 2024 23.63 23.63 23.63 23.63 23.63 -
May 8, 2024 23.17 23.17 23.17 23.17 23.17 -
May 7, 2024 23.17 23.17 23.17 23.17 23.17 -
May 6, 2024 23.19 23.19 23.19 23.19 23.19 -
May 3, 2024 22.85 22.85 22.85 22.85 22.85 -
May 2, 2024 22.89 22.89 22.89 22.89 22.89 -
May 1, 2024 22.82 22.82 22.82 22.82 22.82 -
Apr 30, 2024 22.66 22.66 22.66 22.66 22.66 -
Apr 29, 2024 23.50 23.50 23.50 23.50 23.50 -
Apr 26, 2024 23.43 23.43 23.43 23.43 23.43 -
Apr 25, 2024 23.33 23.33 23.33 23.33 23.33 -
Apr 24, 2024 22.79 22.79 22.79 22.79 22.79 -
Apr 23, 2024 22.80 22.80 22.80 22.80 22.80 -
Apr 22, 2024 22.57 22.57 22.57 22.57 22.57 -
Apr 19, 2024 23.34 23.34 23.34 23.34 23.34 -
Apr 18, 2024 23.20 23.20 23.20 23.20 23.20 -
Apr 17, 2024 23.14 23.14 23.14 23.14 23.14 -
Apr 16, 2024 22.85 22.85 22.85 22.85 22.85 -
Apr 15, 2024 23.09 23.09 23.09 23.09 23.09 -
Apr 12, 2024 23.23 23.23 23.23 23.23 23.23 -
Apr 11, 2024 23.55 23.55 23.55 23.55 23.55 -
Apr 10, 2024 23.18 23.18 23.18 23.18 23.18 -
Apr 9, 2024 23.46 23.46 23.46 23.46 23.46 -
Apr 8, 2024 23.15 23.15 23.15 23.15 23.15 -
Apr 5, 2024 23.24 23.24 23.24 23.24 23.24 -
Apr 4, 2024 22.68 22.68 22.68 22.68 22.68 -
Apr 3, 2024 22.93 22.93 22.93 22.93 22.93 -
Apr 2, 2024 22.44 22.44 22.44 22.44 22.44 -
Apr 1, 2024 22.07 22.07 22.07 22.07 22.07 -
Mar 28, 2024 21.85 21.85 21.85 21.85 21.85 -
Mar 27, 2024 21.43 21.43 21.43 21.43 21.43 -
Mar 26, 2024 20.71 20.71 20.71 20.71 20.71 -
Mar 25, 2024 20.69 20.69 20.69 20.69 20.69 -
Mar 22, 2024 20.63 20.63 20.63 20.63 20.63 -
Mar 21, 2024 20.86 20.86 20.86 20.86 20.86 -
Mar 20, 2024 20.96 20.96 20.96 20.96 20.96 -
Mar 19, 2024 20.31 20.31 20.31 20.31 20.31 -
Mar 18, 2024 20.68 20.68 20.68 20.68 20.68 -
Mar 15, 2024 20.86 20.86 20.86 20.86 20.86 -
Mar 14, 2024 20.83 20.83 20.83 20.83 20.83 -
Mar 13, 2024 21.08 21.08 21.08 21.08 21.08 -
Mar 12, 2024 20.69 20.69 20.69 20.69 20.69 -
Mar 11, 2024 21.06 21.06 21.06 21.06 21.06 -
Mar 8, 2024 20.84 20.84 20.84 20.84 20.84 -
Mar 7, 2024 20.84 20.84 20.84 20.84 20.84 -
Mar 6, 2024 20.60 20.60 20.60 20.60 20.60 -
Mar 5, 2024 20.33 20.33 20.33 20.33 20.33 -
Mar 4, 2024 20.17 20.17 20.17 20.17 20.17 -
Mar 1, 2024 19.47 19.47 19.47 19.47 19.47 -
Feb 29, 2024 18.93 18.93 18.93 18.93 18.93 -
Feb 28, 2024 18.51 18.51 18.51 18.51 18.51 -
Feb 27, 2024 18.61 18.61 18.61 18.61 18.61 -
Feb 26, 2024 18.74 18.74 18.74 18.74 18.74 -
Feb 23, 2024 18.99 18.99 18.99 18.99 18.99 -
Feb 22, 2024 18.63 18.63 18.63 18.63 18.63 -
Feb 21, 2024 19.09 19.09 19.09 19.09 19.09 -
Feb 20, 2024 19.33 19.33 19.33 19.33 19.33 -
Feb 16, 2024 19.28 19.28 19.28 19.28 19.28 -
Feb 15, 2024 19.21 19.21 19.21 19.21 19.21 -
Feb 14, 2024 18.71 18.71 18.71 18.71 18.71 -
Feb 13, 2024 18.68 18.68 18.68 18.68 18.68 -
Feb 12, 2024 19.51 19.51 19.51 19.51 19.51 -
Feb 9, 2024 19.36 19.36 19.36 19.36 19.36 -
Feb 8, 2024 19.52 19.52 19.52 19.52 19.52 -
Feb 7, 2024 19.63 19.63 19.63 19.63 19.63 -
Feb 6, 2024 19.78 19.78 19.78 19.78 19.78 -
Feb 5, 2024 19.63 19.63 19.63 19.63 19.63 -
Feb 2, 2024 20.02 20.02 20.02 20.02 20.02 -
Feb 1, 2024 20.55 20.55 20.55 20.55 20.55 -
Jan 31, 2024 20.00 20.00 20.00 20.00 20.00 -
Jan 30, 2024 20.19 20.19 20.19 20.19 20.19 -
Jan 29, 2024 20.22 20.22 20.22 20.22 20.22 -
Jan 26, 2024 19.98 19.98 19.98 19.98 19.98 -
Jan 25, 2024 20.06 20.06 20.06 20.06 20.06 -
Jan 24, 2024 19.90 19.90 19.90 19.90 19.90 -
Jan 23, 2024 20.22 20.22 20.22 20.22 20.22 -
Jan 22, 2024 19.91 19.91 19.91 19.91 19.91 -
Jan 19, 2024 19.95 19.95 19.95 19.95 19.95 -
Jan 18, 2024 19.94 19.94 19.94 19.94 19.94 -
Jan 17, 2024 19.87 19.87 19.87 19.87 19.87 -
Jan 16, 2024 20.35 20.35 20.35 20.35 20.35 -
Jan 12, 2024 21.01 21.01 21.01 21.01 21.01 -
Jan 11, 2024 20.67 20.67 20.67 20.67 20.67 -
Jan 10, 2024 20.81 20.81 20.81 20.81 20.81 -
Jan 9, 2024 20.84 20.84 20.84 20.84 20.84 -
Jan 8, 2024 21.12 21.12 21.12 21.12 21.12 -
Jan 5, 2024 21.15 21.15 21.15 21.15 21.15 -
Jan 4, 2024 21.13 21.13 21.13 21.13 21.13 -
Jan 3, 2024 21.14 21.14 21.14 21.14 21.14 -
Jan 2, 2024 21.55 21.55 21.55 21.55 21.55 -
Dec 29, 2023 21.80 21.80 21.80 21.80 21.80 -
Dec 28, 2023 21.91 21.91 21.91 21.91 21.91 -
Dec 27, 2023 22.31 22.31 22.31 22.31 22.31 -
Dec 26, 2023 22.12 22.12 22.12 22.12 22.12 -
Dec 22, 2023 22.02 22.02 22.02 22.02 22.02 -
Dec 21, 2023 21.87 21.87 21.87 21.87 21.87 -
Dec 20, 2023 21.60 21.60 21.60 21.60 21.60 -
Dec 19, 2023 22.00 22.00 22.00 22.00 22.00 -
Dec 18, 2023 21.52 21.52 21.52 21.52 21.52 -
Dec 15, 2023 21.56 21.56 21.56 21.56 21.56 -
Dec 14, 2023 21.82 21.82 21.82 21.82 21.82 -
Dec 13, 2023 21.48 21.48 21.48 21.48 21.48 -
Dec 12, 2023 20.42 20.42 20.42 20.42 20.42 -
Dec 11, 2023 20.85 20.85 20.85 20.85 20.85 -
Dec 8, 2023 21.05 21.05 21.05 21.05 21.05 -
Dec 7, 2023 21.45 21.45 21.45 21.45 21.45 -
Dec 6, 2023 21.49 21.49 21.49 21.49 21.49 -
Dec 5, 2023 0.05 Dividend
Dec 5, 2023 21.53 21.53 21.53 21.53 21.53 -
Dec 4, 2023 21.92 21.92 21.92 21.92 21.87 -
Dec 1, 2023 22.40 22.40 22.40 22.40 22.35 -
Nov 30, 2023 22.04 22.04 22.04 22.04 21.99 -
Nov 29, 2023 22.03 22.03 22.03 22.03 21.98 -
Nov 28, 2023 22.00 22.00 22.00 22.00 21.95 -
Nov 27, 2023 21.20 21.20 21.20 21.20 21.15 -
Nov 24, 2023 20.89 20.89 20.89 20.89 20.84 -
Nov 22, 2023 20.83 20.83 20.83 20.83 20.78 -
Nov 21, 2023 20.80 20.80 20.80 20.80 20.75 -
Nov 20, 2023 20.41 20.41 20.41 20.41 20.37 -
Nov 17, 2023 20.46 20.46 20.46 20.46 20.42 -
Nov 16, 2023 20.50 20.50 20.50 20.50 20.46 -
Nov 15, 2023 20.29 20.29 20.29 20.29 20.25 -
Nov 14, 2023 20.32 20.32 20.32 20.32 20.28 -
Nov 13, 2023 19.61 19.61 19.61 19.61 19.57 -
Nov 10, 2023 19.64 19.64 19.64 19.64 19.60 -
Nov 9, 2023 19.79 19.79 19.79 19.79 19.75 -
Nov 8, 2023 19.85 19.85 19.85 19.85 19.81 -
Nov 7, 2023 20.34 20.34 20.34 20.34 20.30 -
Nov 6, 2023 20.71 20.71 20.71 20.71 20.66 -
Nov 3, 2023 20.90 20.90 20.90 20.90 20.85 -
Nov 2, 2023 20.33 20.33 20.33 20.33 20.29 -
Nov 1, 2023 20.15 20.15 20.15 20.15 20.11 -
Oct 31, 2023 20.10 20.10 20.10 20.10 20.06 -
Oct 30, 2023 20.47 20.47 20.47 20.47 20.43 -
Oct 27, 2023 20.67 20.67 20.67 20.67 20.62 -
Oct 26, 2023 20.32 20.32 20.32 20.32 20.28 -
Oct 25, 2023 20.41 20.41 20.41 20.41 20.37 -
Oct 24, 2023 20.65 20.65 20.65 20.65 20.60 -
Oct 23, 2023 20.65 20.65 20.65 20.65 20.60 -
Oct 20, 2023 20.74 20.74 20.74 20.74 20.69 -
Oct 19, 2023 20.71 20.71 20.71 20.71 20.66 -
Oct 18, 2023 20.63 20.63 20.63 20.63 20.58 -
Oct 17, 2023 20.68 20.68 20.68 20.68 20.63 -
Oct 16, 2023 20.44 20.44 20.44 20.44 20.40 -
Oct 13, 2023 20.36 20.36 20.36 20.36 20.32 -
Oct 12, 2023 19.71 19.71 19.71 19.71 19.67 -
Oct 11, 2023 20.02 20.02 20.02 20.02 19.98 -
Oct 10, 2023 19.81 19.81 19.81 19.81 19.77 -
Oct 9, 2023 19.68 19.68 19.68 19.68 19.64 -
Oct 6, 2023 19.38 19.38 19.38 19.38 19.34 -
Oct 5, 2023 19.08 19.08 19.08 19.08 19.04 -
Oct 4, 2023 18.86 18.86 18.86 18.86 18.82 -
Oct 3, 2023 18.96 18.96 18.96 18.96 18.92 -
Oct 2, 2023 18.98 18.98 18.98 18.98 18.94 -
Sep 29, 2023 19.53 19.53 19.53 19.53 19.49 -
Sep 28, 2023 19.65 19.65 19.65 19.65 19.61 -
Sep 27, 2023 19.61 19.61 19.61 19.61 19.57 -
Sep 26, 2023 20.11 20.11 20.11 20.11 20.07 -
Sep 25, 2023 20.51 20.51 20.51 20.51 20.47 -
Sep 22, 2023 20.71 20.71 20.71 20.71 20.66 -
Sep 21, 2023 20.77 20.77 20.77 20.77 20.72 -
Sep 20, 2023 21.08 21.08 21.08 21.08 21.03 -
Sep 19, 2023 20.89 20.89 20.89 20.89 20.84 -
Sep 18, 2023 21.00 21.00 21.00 21.00 20.95 -
Sep 15, 2023 20.91 20.91 20.91 20.91 20.86 -
Sep 14, 2023 20.55 20.55 20.55 20.55 20.50 -
Sep 13, 2023 20.40 20.40 20.40 20.40 20.36 -
Sep 12, 2023 20.47 20.47 20.47 20.47 20.43 -
Sep 11, 2023 20.49 20.49 20.49 20.49 20.45 -
Sep 8, 2023 20.29 20.29 20.29 20.29 20.25 -
Sep 7, 2023 20.26 20.26 20.26 20.26 20.22 -
Sep 6, 2023 20.30 20.30 20.30 20.30 20.26 -
Sep 5, 2023 20.36 20.36 20.36 20.36 20.32 -
Sep 1, 2023 20.77 20.77 20.77 20.77 20.72 -
Aug 31, 2023 20.93 20.93 20.93 20.93 20.88 -
Aug 30, 2023 21.11 21.11 21.11 21.11 21.06 -
Aug 29, 2023 21.06 21.06 21.06 21.06 21.01 -
Aug 28, 2023 20.77 20.77 20.77 20.77 20.72 -
Aug 25, 2023 20.43 20.43 20.43 20.43 20.39 -
Aug 24, 2023 20.59 20.59 20.59 20.59 20.54 -
Aug 23, 2023 20.61 20.61 20.61 20.61 20.56 -
Aug 22, 2023 20.19 20.19 20.19 20.19 20.15 -
Aug 21, 2023 20.05 20.05 20.05 20.05 20.01 -
Aug 18, 2023 19.92 19.92 19.92 19.92 19.88 -
Aug 17, 2023 19.97 19.97 19.97 19.97 19.93 -
Aug 16, 2023 20.04 20.04 20.04 20.04 20.00 -
Aug 15, 2023 20.23 20.23 20.23 20.23 20.19 -
Aug 14, 2023 20.64 20.64 20.64 20.64 20.59 -
Aug 11, 2023 20.88 20.88 20.88 20.88 20.83 -
Aug 10, 2023 20.69 20.69 20.69 20.69 20.64 -
Aug 9, 2023 20.70 20.70 20.70 20.70 20.65 -
Aug 8, 2023 20.70 20.70 20.70 20.70 20.65 -
Aug 7, 2023 20.88 20.88 20.88 20.88 20.83 -
Aug 4, 2023 20.95 20.95 20.95 20.95 20.90 -
Aug 3, 2023 20.72 20.72 20.72 20.72 20.67 -
Aug 2, 2023 20.78 20.78 20.78 20.78 20.73 -
Aug 1, 2023 21.22 21.22 21.22 21.22 21.17 -
Jul 31, 2023 21.73 21.73 21.73 21.73 21.68 -
Jul 28, 2023 21.43 21.43 21.43 21.43 21.38 -
Jul 27, 2023 21.25 21.25 21.25 21.25 21.20 -
Jul 26, 2023 21.86 21.86 21.86 21.86 21.81 -
Jul 25, 2023 21.90 21.90 21.90 21.90 21.85 -
Jul 24, 2023 21.69 21.69 21.69 21.69 21.64 -
Jul 21, 2023 21.73 21.73 21.73 21.73 21.68 -
Jul 20, 2023 21.72 21.72 21.72 21.72 21.67 -
Jul 19, 2023 22.20 22.20 22.20 22.20 22.15 -
Jul 18, 2023 22.24 22.24 22.24 22.24 22.19 -
Jul 17, 2023 21.94 21.94 21.94 21.94 21.89 -
Jul 14, 2023 21.96 21.96 21.96 21.96 21.91 -
Jul 13, 2023 22.04 22.04 22.04 22.04 21.99 -
Jul 12, 2023 21.91 21.91 21.91 21.91 21.86 -
Jul 11, 2023 21.16 21.16 21.16 21.16 21.11 -
Jul 10, 2023 21.05 21.05 21.05 21.05 21.00 -
Jul 7, 2023 20.82 20.82 20.82 20.82 20.77 -
Jul 6, 2023 20.62 20.62 20.62 20.62 20.57 -
Jul 5, 2023 20.95 20.95 20.95 20.95 20.90 -
Jul 3, 2023 21.20 21.20 21.20 21.20 21.15 -
Jun 30, 2023 21.06 21.06 21.06 21.06 21.01 -
Jun 29, 2023 20.77 20.77 20.77 20.77 20.72 -
Jun 28, 2023 20.68 20.68 20.68 20.68 20.63 -
Jun 27, 2023 20.98 20.98 20.98 20.98 20.93 -

Related Tickers