Nasdaq - Delayed Quote USD

First Eagle US A (FEVAX)

21.84
+0.24
+(1.11%)
At close: 8:04:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202521.6021.6021.6021.6021.60-
May 14, 202521.6021.6021.6021.6021.60-
May 13, 202521.7121.7121.7121.7121.71-
May 12, 202521.7021.7021.7021.7021.70-
May 9, 202521.2921.2921.2921.2921.29-
May 8, 202521.2821.2821.2821.2821.28-
May 7, 202521.2521.2521.2521.2521.25-
May 6, 202521.2521.2521.2521.2521.25-
May 5, 202521.2321.2321.2321.2321.23-
May 2, 202521.2121.2121.2121.2121.21-
May 1, 202520.9520.9520.9520.9520.95-
Apr 30, 202521.1021.1021.1021.1021.10-
Apr 29, 202521.0821.0821.0821.0821.08-
Apr 28, 202521.0521.0521.0521.0521.05-
Apr 25, 202521.0121.0121.0121.0121.01-
Apr 24, 202521.0821.0821.0821.0821.08-
Apr 23, 202520.7820.7820.7820.7820.78-
Apr 22, 202520.6420.6420.6420.6420.64-
Apr 21, 202520.3720.3720.3720.3720.37-
Apr 17, 202520.6520.6520.6520.6520.65-
Apr 16, 202520.5720.5720.5720.5720.57-
Apr 15, 202520.6820.6820.6820.6820.68-
Apr 14, 202520.7520.7520.7520.7520.75-
Apr 11, 202520.5820.5820.5820.5820.58-
Apr 10, 202520.3320.3320.3320.3320.33-
Apr 9, 202520.7520.7520.7520.7520.75-
Apr 8, 202519.5719.5719.5719.5719.57-
Apr 7, 202519.8019.8019.8019.8019.80-
Apr 4, 202519.9619.9619.9619.9619.96-
Apr 3, 202520.9920.9920.9920.9920.99-
Apr 2, 202521.6021.6021.6021.6021.60-
Apr 1, 202521.5421.5421.5421.5421.54-
Mar 31, 202521.5121.5121.5121.5121.51-
Mar 28, 202521.3621.3621.3621.3621.36-
Mar 27, 202521.5921.5921.5921.5921.59-
Mar 26, 202521.5721.5721.5721.5721.57-
Mar 25, 202521.6021.6021.6021.6021.60-
Mar 24, 202521.5621.5621.5621.5621.56-
Mar 21, 202521.3421.3421.3421.3421.34-
Mar 20, 202521.4421.4421.4421.4421.44-
Mar 19, 202521.4521.4521.4521.4521.45-
Mar 18, 202521.3421.3421.3421.3421.34-
Mar 17, 202521.3721.3721.3721.3721.37-
Mar 14, 202521.1321.1321.1321.1321.13-
Mar 13, 202520.8520.8520.8520.8520.85-
Mar 12, 202520.9420.9420.9420.9420.94-
Mar 11, 202521.0121.0121.0121.0121.01-
Mar 10, 202521.2121.2121.2121.2121.21-
Mar 7, 202521.4921.4921.4921.4921.49-
Mar 6, 202521.2721.2721.2721.2721.27-
Mar 5, 202521.4121.4121.4121.4121.41-
Mar 4, 202521.2321.2321.2321.2321.23-
Mar 3, 202521.4321.4321.4321.4321.43-
Feb 28, 202521.5221.5221.5221.5221.52-
Feb 27, 202521.4221.4221.4221.4221.42-
Feb 26, 202521.5821.5821.5821.5821.58-
Feb 25, 202521.7021.7021.7021.7021.70-
Feb 24, 202521.7221.7221.7221.7221.72-
Feb 21, 202521.6721.6721.6721.6721.67-
Feb 20, 202521.8721.8721.8721.8721.87-
Feb 19, 202521.8721.8721.8721.8721.87-
Feb 18, 202521.8121.8121.8121.8121.81-
Feb 14, 202521.6821.6821.6821.6821.68-
Feb 13, 202521.7521.7521.7521.7521.75-
Feb 12, 202521.5621.5621.5621.5621.56-
Feb 11, 202521.7021.7021.7021.7021.70-
Feb 10, 202521.7021.7021.7021.7021.70-
Feb 7, 202521.5821.5821.5821.5821.58-
Feb 6, 202521.6521.6521.6521.6521.65-
Feb 5, 202521.7021.7021.7021.7021.70-
Feb 4, 202521.6321.6321.6321.6321.63-
Feb 3, 202521.5221.5221.5221.5221.52-
Jan 31, 202521.5821.5821.5821.5821.58-
Jan 30, 202521.6821.6821.6821.6821.68-
Jan 29, 202521.5321.5321.5321.5321.53-
Jan 28, 202521.6121.6121.6121.6121.61-
Jan 27, 202521.6221.6221.6221.6221.62-
Jan 24, 202521.6221.6221.6221.6221.62-
Jan 23, 202521.6421.6421.6421.6421.64-
Jan 22, 202521.5021.5021.5021.5021.50-
Jan 21, 202521.4921.4921.4921.4921.49-
Jan 17, 202521.2121.2121.2121.2121.21-
Jan 16, 202521.0921.0921.0921.0921.09-
Jan 15, 202521.0521.0521.0521.0521.05-
Jan 14, 202520.8320.8320.8320.8320.83-
Jan 13, 202520.7720.7720.7720.7720.77-
Jan 10, 202520.6420.6420.6420.6420.64-
Jan 8, 202520.9020.9020.9020.9020.90-
Jan 7, 202520.8520.8520.8520.8520.85-
Jan 6, 202520.8520.8520.8520.8520.85-
Jan 3, 202520.8120.8120.8120.8120.81-
Jan 2, 202520.7220.7220.7220.7220.72-
Dec 31, 202420.6720.6720.6720.6720.67-
Dec 30, 202420.6320.6320.6320.6320.63-
Dec 27, 202420.7820.7820.7820.7820.78-
Dec 26, 202420.9120.9120.9120.9120.91-
Dec 24, 202420.8920.8920.8920.8920.89-
Dec 23, 202420.7720.7720.7720.7720.77-
Dec 20, 202420.7220.7220.7220.7220.72-
Dec 19, 202420.5520.5520.5520.5520.55-
Dec 18, 202420.6020.6020.6020.6020.60-
Dec 17, 202421.1021.1021.1021.1021.10-
Dec 16, 202421.2421.2421.2421.2421.24-
Dec 13, 202421.3021.3021.3021.3021.30-
Dec 12, 202421.4521.4521.4521.4521.45-
Dec 11, 202421.5421.5421.5421.5421.54-
Dec 10, 202421.4521.4521.4521.4521.45-
Dec 9, 202421.4821.4821.4821.4821.48-
Dec 6, 202421.5221.5221.5221.5221.52-
Dec 5, 2024 0.339 Dividend
Dec 5, 202421.5321.5321.5321.5321.53-
Dec 5, 2024 1.04 Capital Gains
Dec 4, 202423.0223.0223.0223.0221.64-
Dec 3, 202423.0023.0023.0023.0021.62-
Dec 2, 202423.0223.0223.0223.0221.64-
Nov 29, 202423.0623.0623.0623.0621.67-
Nov 27, 202422.9522.9522.9522.9521.57-
Nov 26, 202423.0123.0123.0123.0121.63-
Nov 25, 202422.9822.9822.9822.9821.60-
Nov 22, 202422.9922.9922.9922.9921.61-
Nov 21, 202422.8922.8922.8922.8921.51-
Nov 20, 202422.7522.7522.7522.7521.38-
Nov 19, 202422.6922.6922.6922.6921.33-
Nov 18, 202422.7222.7222.7222.7221.36-
Nov 15, 202422.5822.5822.5822.5821.22-
Nov 14, 202422.7222.7222.7222.7221.36-
Nov 13, 202422.8022.8022.8022.8021.43-
Nov 12, 202422.8822.8822.8822.8821.51-
Nov 11, 202423.0423.0423.0423.0421.66-
Nov 8, 202423.0723.0723.0723.0721.68-
Nov 7, 202423.0423.0423.0423.0421.66-
Nov 6, 202422.9922.9922.9922.9921.61-
Nov 5, 202422.7822.7822.7822.7821.41-
Nov 4, 202422.5922.5922.5922.5921.23-
Nov 1, 202422.5522.5522.5522.5521.20-
Oct 31, 202422.5722.5722.5722.5721.21-
Oct 30, 202422.8522.8522.8522.8521.48-
Oct 29, 202422.8322.8322.8322.8321.46-
Oct 28, 202422.7422.7422.7422.7421.37-
Oct 25, 202422.7022.7022.7022.7021.34-
Oct 24, 202422.8922.8922.8922.8921.51-
Oct 23, 202422.9322.9322.9322.9321.55-
Oct 22, 202423.0123.0123.0123.0121.63-
Oct 21, 202422.8922.8922.8922.8921.51-
Oct 18, 202423.0523.0523.0523.0521.67-
Oct 17, 202423.0223.0223.0223.0221.64-
Oct 16, 202423.0923.0923.0923.0921.70-
Oct 15, 202422.9322.9322.9322.9321.55-
Oct 14, 202423.0323.0323.0323.0321.65-
Oct 11, 202422.9122.9122.9122.9121.53-
Oct 10, 202422.7222.7222.7222.7221.36-
Oct 9, 202422.7622.7622.7622.7621.39-
Oct 8, 202422.6622.6622.6622.6621.30-
Oct 7, 202422.6422.6422.6422.6421.28-
Oct 4, 202422.8122.8122.8122.8121.44-
Oct 3, 202422.6622.6622.6622.6621.30-
Oct 2, 202422.8022.8022.8022.8021.43-
Oct 1, 202422.8222.8222.8222.8221.45-
Sep 30, 202422.8722.8722.8722.8721.50-
Sep 27, 202422.8422.8422.8422.8421.47-
Sep 26, 202422.8122.8122.8122.8121.44-
Sep 25, 202422.7522.7522.7522.7521.38-
Sep 24, 202422.8322.8322.8322.8321.46-
Sep 23, 202422.7222.7222.7222.7221.36-
Sep 20, 202422.6722.6722.6722.6721.31-
Sep 19, 202422.6622.6622.6622.6621.30-
Sep 18, 202422.3722.3722.3722.3721.03-
Sep 17, 202422.4222.4222.4222.4221.07-
Sep 16, 202422.4622.4622.4622.4621.11-
Sep 13, 202422.3022.3022.3022.3020.96-
Sep 12, 202422.1422.1422.1422.1420.81-
Sep 11, 202421.9421.9421.9421.9420.62-
Sep 10, 202421.9121.9121.9121.9120.59-
Sep 9, 202421.8521.8521.8521.8520.54-
Sep 6, 202421.7621.7621.7621.7620.45-
Sep 5, 202422.0422.0422.0422.0420.72-
Sep 4, 202422.0622.0622.0622.0620.73-
Sep 3, 202422.0822.0822.0822.0820.75-
Aug 30, 202422.3122.3122.3122.3120.97-
Aug 29, 202422.2222.2222.2222.2220.89-
Aug 28, 202422.1322.1322.1322.1320.80-
Aug 27, 202422.2122.2122.2122.2120.88-
Aug 26, 202422.1822.1822.1822.1820.85-
Aug 23, 202422.1322.1322.1322.1320.80-
Aug 22, 202421.8921.8921.8921.8920.57-
Aug 21, 202421.9621.9621.9621.9620.64-
Aug 20, 202421.8721.8721.8721.8720.56-
Aug 19, 202421.9321.9321.9321.9320.61-
Aug 16, 202421.8221.8221.8221.8220.51-
Aug 15, 202421.6921.6921.6921.6920.39-
Aug 14, 202421.4921.4921.4921.4920.20-
Aug 13, 202421.4921.4921.4921.4920.20-
Aug 12, 202421.3221.3221.3221.3220.04-
Aug 9, 202421.3121.3121.3121.3120.03-
Aug 8, 202421.2921.2921.2921.2920.01-
Aug 7, 202420.9220.9220.9220.9219.66-
Aug 6, 202421.0321.0321.0321.0319.77-
Aug 5, 202420.9020.9020.9020.9019.64-
Aug 2, 202421.3921.3921.3921.3920.10-
Aug 1, 202421.7121.7121.7121.7120.41-
Jul 31, 202421.7521.7521.7521.7520.44-
Jul 30, 202421.6021.6021.6021.6020.30-
Jul 29, 202421.5621.5621.5621.5620.26-
Jul 26, 202421.5221.5221.5221.5220.23-
Jul 25, 202421.2221.2221.2221.2219.95-
Jul 24, 202421.1921.1921.1921.1919.92-
Jul 23, 202421.3721.3721.3721.3720.09-
Jul 22, 202421.3521.3521.3521.3520.07-
Jul 19, 202421.1921.1921.1921.1919.92-
Jul 18, 202421.3521.3521.3521.3520.07-
Jul 17, 202421.4921.4921.4921.4920.20-
Jul 16, 202421.5521.5521.5521.5520.26-
Jul 15, 202421.3121.3121.3121.3120.03-
Jul 12, 202421.2821.2821.2821.2820.00-
Jul 11, 202421.1521.1521.1521.1519.88-
Jul 10, 202420.9920.9920.9920.9919.73-
Jul 9, 202420.8620.8620.8620.8619.61-
Jul 8, 202420.9220.9220.9220.9219.66-
Jul 5, 202421.0121.0121.0121.0119.75-
Jul 3, 202420.9520.9520.9520.9519.69-
Jul 2, 202420.8520.8520.8520.8519.60-
Jul 1, 202420.7620.7620.7620.7619.51-
Jun 28, 202420.9020.9020.9020.9019.64-
Jun 27, 202420.9720.9720.9720.9719.71-
Jun 26, 202420.8820.8820.8820.8819.63-
Jun 25, 202420.9420.9420.9420.9419.68-
Jun 24, 202420.9820.9820.9820.9819.72-
Jun 21, 202420.8520.8520.8520.8519.60-
Jun 20, 202420.8620.8620.8620.8619.61-
Jun 18, 202420.7520.7520.7520.7519.50-
Jun 17, 202420.7020.7020.7020.7019.46-
Jun 14, 202420.6320.6320.6320.6319.39-
Jun 13, 202420.6720.6720.6720.6719.43-
Jun 12, 202420.7720.7720.7720.7719.52-
Jun 11, 202420.6420.6420.6420.6419.40-
Jun 10, 202420.7320.7320.7320.7319.48-
Jun 7, 202420.6620.6620.6620.6619.42-
Jun 6, 202420.8120.8120.8120.8119.56-
Jun 5, 202420.7420.7420.7420.7419.49-
Jun 4, 202420.5920.5920.5920.5919.35-
Jun 3, 202420.6820.6820.6820.6819.44-
May 31, 202420.7220.7220.7220.7219.48-
May 30, 202420.4620.4620.4620.4619.23-
May 29, 202420.4520.4520.4520.4519.22-
May 28, 202420.6220.6220.6220.6219.38-
May 24, 202420.6320.6320.6320.6319.39-
May 23, 202420.5820.5820.5820.5819.34-
May 22, 202420.8620.8620.8620.8619.61-
May 21, 202420.9320.9320.9320.9319.67-
May 20, 202420.9520.9520.9520.9519.69-
May 17, 202420.9320.9320.9320.9319.67-
May 16, 202420.8420.8420.8420.8419.59-

Related Tickers