Nasdaq - Delayed Quote USD

First Eagle US C (FEVCX)

20.42
+0.22
+(1.09%)
At close: 8:00:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202520.2020.2020.2020.2020.20-
May 14, 202520.2020.2020.2020.2020.20-
May 13, 202520.3020.3020.3020.3020.30-
May 12, 202520.2920.2920.2920.2920.29-
May 9, 202519.9119.9119.9119.9119.91-
May 8, 202519.9019.9019.9019.9019.90-
May 7, 202519.8819.8819.8819.8819.88-
May 6, 202519.8719.8719.8719.8719.87-
May 5, 202519.8619.8619.8619.8619.86-
May 2, 202519.8419.8419.8419.8419.84-
May 1, 202519.6019.6019.6019.6019.60-
Apr 30, 202519.7419.7419.7419.7419.74-
Apr 29, 202519.7219.7219.7219.7219.72-
Apr 28, 202519.6919.6919.6919.6919.69-
Apr 25, 202519.6619.6619.6619.6619.66-
Apr 24, 202519.7219.7219.7219.7219.72-
Apr 23, 202519.4419.4419.4419.4419.44-
Apr 22, 202519.3119.3119.3119.3119.31-
Apr 21, 202519.0519.0519.0519.0519.05-
Apr 17, 202519.3219.3219.3219.3219.32-
Apr 16, 202519.2519.2519.2519.2519.25-
Apr 15, 202519.3519.3519.3519.3519.35-
Apr 14, 202519.4119.4119.4119.4119.41-
Apr 11, 202519.2619.2619.2619.2619.26-
Apr 10, 202519.0219.0219.0219.0219.02-
Apr 9, 202519.4219.4219.4219.4219.42-
Apr 8, 202518.3218.3218.3218.3218.32-
Apr 7, 202518.5318.5318.5318.5318.53-
Apr 4, 202518.6818.6818.6818.6818.68-
Apr 3, 202519.6419.6419.6419.6419.64-
Apr 2, 202520.2220.2220.2220.2220.22-
Apr 1, 202520.1620.1620.1620.1620.16-
Mar 31, 202520.1420.1420.1420.1420.14-
Mar 28, 202519.9919.9919.9919.9919.99-
Mar 27, 202520.2120.2120.2120.2120.21-
Mar 26, 202520.1920.1920.1920.1920.19-
Mar 25, 202520.2220.2220.2220.2220.22-
Mar 24, 202520.1820.1820.1820.1820.18-
Mar 21, 202519.9819.9819.9819.9819.98-
Mar 20, 202520.0720.0720.0720.0720.07-
Mar 19, 202520.0820.0820.0820.0820.08-
Mar 18, 202519.9819.9819.9819.9819.98-
Mar 17, 202520.0120.0120.0120.0120.01-
Mar 14, 202519.7819.7819.7819.7819.78-
Mar 13, 202519.5219.5219.5219.5219.52-
Mar 12, 202519.6119.6119.6119.6119.61-
Mar 11, 202519.6719.6719.6719.6719.67-
Mar 10, 202519.8619.8619.8619.8619.86-
Mar 7, 202520.1320.1320.1320.1320.13-
Mar 6, 202519.9219.9219.9219.9219.92-
Mar 5, 202520.0520.0520.0520.0520.05-
Mar 4, 202519.8819.8819.8819.8819.88-
Mar 3, 202520.0720.0720.0720.0720.07-
Feb 28, 202520.1620.1620.1620.1620.16-
Feb 27, 202520.0620.0620.0620.0620.06-
Feb 26, 202520.2120.2120.2120.2120.21-
Feb 25, 202520.3220.3220.3220.3220.32-
Feb 24, 202520.3420.3420.3420.3420.34-
Feb 21, 202520.2920.2920.2920.2920.29-
Feb 20, 202520.4920.4920.4920.4920.49-
Feb 19, 202520.4920.4920.4920.4920.49-
Feb 18, 202520.4320.4320.4320.4320.43-
Feb 14, 202520.3120.3120.3120.3120.31-
Feb 13, 202520.3820.3820.3820.3820.38-
Feb 12, 202520.2020.2020.2020.2020.20-
Feb 11, 202520.3320.3320.3320.3320.33-
Feb 10, 202520.3320.3320.3320.3320.33-
Feb 7, 202520.2220.2220.2220.2220.22-
Feb 6, 202520.2920.2920.2920.2920.29-
Feb 5, 202520.3320.3320.3320.3320.33-
Feb 4, 202520.2620.2620.2620.2620.26-
Feb 3, 202520.1720.1720.1720.1720.17-
Jan 31, 202520.2220.2220.2220.2220.22-
Jan 30, 202520.3120.3120.3120.3120.31-
Jan 29, 202520.1820.1820.1820.1820.18-
Jan 28, 202520.2520.2520.2520.2520.25-
Jan 27, 202520.2620.2620.2620.2620.26-
Jan 24, 202520.2620.2620.2620.2620.26-
Jan 23, 202520.2820.2820.2820.2820.28-
Jan 22, 202520.1520.1520.1520.1520.15-
Jan 21, 202520.1420.1420.1420.1420.14-
Jan 17, 202519.8819.8819.8819.8819.88-
Jan 16, 202519.7719.7719.7719.7719.77-
Jan 15, 202519.7319.7319.7319.7319.73-
Jan 14, 202519.5319.5319.5319.5319.53-
Jan 13, 202519.4719.4719.4719.4719.47-
Jan 10, 202519.3519.3519.3519.3519.35-
Jan 8, 202519.5919.5919.5919.5919.59-
Jan 7, 202519.5519.5519.5519.5519.55-
Jan 6, 202519.5519.5519.5519.5519.55-
Jan 3, 202519.5119.5119.5119.5119.51-
Jan 2, 202519.4319.4319.4319.4319.43-
Dec 31, 202419.3919.3919.3919.3919.39-
Dec 30, 202419.3419.3419.3419.3419.34-
Dec 27, 202419.4919.4919.4919.4919.49-
Dec 26, 202419.6119.6119.6119.6119.61-
Dec 24, 202419.5919.5919.5919.5919.59-
Dec 23, 202419.4819.4819.4819.4819.48-
Dec 20, 202419.4419.4419.4419.4419.44-
Dec 19, 202419.2719.2719.2719.2719.27-
Dec 18, 202419.3219.3219.3219.3219.32-
Dec 17, 202419.7919.7919.7919.7919.79-
Dec 16, 202419.9219.9219.9219.9219.92-
Dec 13, 202419.9819.9819.9819.9819.98-
Dec 12, 202420.1220.1220.1220.1220.12-
Dec 11, 202420.2020.2020.2020.2020.20-
Dec 10, 202420.1220.1220.1220.1220.12-
Dec 9, 202420.1520.1520.1520.1520.15-
Dec 6, 202420.1820.1820.1820.1820.18-
Dec 5, 2024 0.172 Dividend
Dec 5, 202420.2020.2020.2020.2020.20-
Dec 5, 2024 1.04 Capital Gains
Dec 4, 202421.5221.5221.5221.5220.30-
Dec 3, 202421.5021.5021.5021.5020.29-
Dec 2, 202421.5221.5221.5221.5220.30-
Nov 29, 202421.5521.5521.5521.5520.33-
Nov 27, 202421.4521.4521.4521.4520.24-
Nov 26, 202421.5121.5121.5121.5120.29-
Nov 25, 202421.4821.4821.4821.4820.27-
Nov 22, 202421.4921.4921.4921.4920.28-
Nov 21, 202421.4021.4021.4021.4020.19-
Nov 20, 202421.2721.2721.2721.2720.07-
Nov 19, 202421.2121.2121.2121.2120.01-
Nov 18, 202421.2421.2421.2421.2420.04-
Nov 15, 202421.1221.1221.1221.1219.93-
Nov 14, 202421.2521.2521.2521.2520.05-
Nov 13, 202421.3221.3221.3221.3220.12-
Nov 12, 202421.3921.3921.3921.3920.18-
Nov 11, 202421.5421.5421.5421.5420.32-
Nov 8, 202421.5721.5721.5721.5720.35-
Nov 7, 202421.5421.5421.5421.5420.32-
Nov 6, 202421.5021.5021.5021.5020.29-
Nov 5, 202421.3021.3021.3021.3020.10-
Nov 4, 202421.1321.1321.1321.1319.94-
Nov 1, 202421.0921.0921.0921.0919.90-
Oct 31, 202421.1121.1121.1121.1119.92-
Oct 30, 202421.3821.3821.3821.3820.17-
Oct 29, 202421.3521.3521.3521.3520.14-
Oct 28, 202421.2721.2721.2721.2720.07-
Oct 25, 202421.2321.2321.2321.2320.03-
Oct 24, 202421.4121.4121.4121.4120.20-
Oct 23, 202421.4521.4521.4521.4520.24-
Oct 22, 202421.5321.5321.5321.5320.31-
Oct 21, 202421.4121.4121.4121.4120.20-
Oct 18, 202421.5721.5721.5721.5720.35-
Oct 17, 202421.5421.5421.5421.5420.32-
Oct 16, 202421.6021.6021.6021.6020.38-
Oct 15, 202421.4521.4521.4521.4520.24-
Oct 14, 202421.5521.5521.5521.5520.33-
Oct 11, 202421.4421.4421.4421.4420.23-
Oct 10, 202421.2521.2521.2521.2520.05-
Oct 9, 202421.2921.2921.2921.2920.09-
Oct 8, 202421.2021.2021.2021.2020.00-
Oct 7, 202421.1921.1921.1921.1919.99-
Oct 4, 202421.3421.3421.3421.3420.13-
Oct 3, 202421.2021.2021.2021.2020.00-
Oct 2, 202421.3421.3421.3421.3420.13-
Oct 1, 202421.3621.3621.3621.3620.15-
Sep 30, 202421.4021.4021.4021.4020.19-
Sep 27, 202421.3821.3821.3821.3820.17-
Sep 26, 202421.3521.3521.3521.3520.14-
Sep 25, 202421.2921.2921.2921.2920.09-
Sep 24, 202421.3621.3621.3621.3620.15-
Sep 23, 202421.2621.2621.2621.2620.06-
Sep 20, 202421.2221.2221.2221.2220.02-
Sep 19, 202421.2121.2121.2121.2120.01-
Sep 18, 202420.9420.9420.9420.9419.76-
Sep 17, 202420.9920.9920.9920.9919.80-
Sep 16, 202421.0221.0221.0221.0219.83-
Sep 13, 202420.8820.8820.8820.8819.70-
Sep 12, 202420.7320.7320.7320.7319.56-
Sep 11, 202420.5420.5420.5420.5419.38-
Sep 10, 202420.5120.5120.5120.5119.35-
Sep 9, 202420.4520.4520.4520.4519.29-
Sep 6, 202420.3820.3820.3820.3819.23-
Sep 5, 202420.6320.6320.6320.6319.46-
Sep 4, 202420.6620.6620.6620.6619.49-
Sep 3, 202420.6820.6820.6820.6819.51-
Aug 30, 202420.8920.8920.8920.8919.71-
Aug 29, 202420.8120.8120.8120.8119.63-
Aug 28, 202420.7220.7220.7220.7219.55-
Aug 27, 202420.8020.8020.8020.8019.62-
Aug 26, 202420.7720.7720.7720.7719.60-
Aug 23, 202420.7320.7320.7320.7319.56-
Aug 22, 202420.5120.5120.5120.5119.35-
Aug 21, 202420.5720.5720.5720.5719.41-
Aug 20, 202420.4920.4920.4920.4919.33-
Aug 19, 202420.5420.5420.5420.5419.38-
Aug 16, 202420.4420.4420.4420.4419.29-
Aug 15, 202420.3220.3220.3220.3219.17-
Aug 14, 202420.1320.1320.1320.1318.99-
Aug 13, 202420.1320.1320.1320.1318.99-
Aug 12, 202419.9719.9719.9719.9718.84-
Aug 9, 202419.9719.9719.9719.9718.84-
Aug 8, 202419.9419.9419.9419.9418.81-
Aug 7, 202419.6019.6019.6019.6018.49-
Aug 6, 202419.7019.7019.7019.7018.59-
Aug 5, 202419.5819.5819.5819.5818.47-
Aug 2, 202420.0420.0420.0420.0418.91-
Aug 1, 202420.3420.3420.3420.3419.19-
Jul 31, 202420.3820.3820.3820.3819.23-
Jul 30, 202420.2420.2420.2420.2419.10-
Jul 29, 202420.2020.2020.2020.2019.06-
Jul 26, 202420.1620.1620.1620.1619.02-
Jul 25, 202419.8919.8919.8919.8918.77-
Jul 24, 202419.8619.8619.8619.8618.74-
Jul 23, 202420.0320.0320.0320.0318.90-
Jul 22, 202420.0120.0120.0120.0118.88-
Jul 19, 202419.8619.8619.8619.8618.74-
Jul 18, 202420.0120.0120.0120.0118.88-
Jul 17, 202420.1420.1420.1420.1419.00-
Jul 16, 202420.2020.2020.2020.2019.06-
Jul 15, 202419.9819.9819.9819.9818.85-
Jul 12, 202419.9519.9519.9519.9518.82-
Jul 11, 202419.8319.8319.8319.8318.71-
Jul 10, 202419.6819.6819.6819.6818.57-
Jul 9, 202419.5519.5519.5519.5518.45-
Jul 8, 202419.6119.6119.6119.6118.50-
Jul 5, 202419.7019.7019.7019.7018.59-
Jul 3, 202419.6519.6519.6519.6518.54-
Jul 2, 202419.5519.5519.5519.5518.45-
Jul 1, 202419.4719.4719.4719.4718.37-
Jun 28, 202419.5919.5919.5919.5918.48-
Jun 27, 202419.6619.6619.6619.6618.55-
Jun 26, 202419.5819.5819.5819.5818.47-
Jun 25, 202419.6319.6319.6319.6318.52-
Jun 24, 202419.6719.6719.6719.6718.56-
Jun 21, 202419.5519.5519.5519.5518.45-
Jun 20, 202419.5619.5619.5619.5618.45-
Jun 18, 202419.4619.4619.4619.4618.36-
Jun 17, 202419.4119.4119.4119.4118.31-
Jun 14, 202419.3519.3519.3519.3518.26-
Jun 13, 202419.3819.3819.3819.3818.28-
Jun 12, 202419.4819.4819.4819.4818.38-
Jun 11, 202419.3619.3619.3619.3618.27-
Jun 10, 202419.4419.4419.4419.4418.34-
Jun 7, 202419.3819.3819.3819.3818.28-
Jun 6, 202419.5219.5219.5219.5218.42-
Jun 5, 202419.4519.4519.4519.4518.35-
Jun 4, 202419.3219.3219.3219.3218.23-
Jun 3, 202419.4019.4019.4019.4018.30-
May 31, 202419.4419.4419.4419.4418.34-
May 30, 202419.2019.2019.2019.2018.12-
May 29, 202419.1819.1819.1819.1818.10-
May 28, 202419.3419.3419.3419.3418.25-
May 24, 202419.3519.3519.3519.3518.26-
May 23, 202419.3119.3119.3119.3118.22-
May 22, 202419.5719.5719.5719.5718.46-
May 21, 202419.6419.6419.6419.6418.53-
May 20, 202419.6619.6619.6619.6618.55-
May 17, 202419.6519.6519.6519.6518.54-
May 16, 202419.5619.5619.5619.5618.45-

Related Tickers