New Zealand markets open in 1 hour 12 minutes

First Eagle Overseas R6 (FEORX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.25+0.23 (+0.88%)
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202426.2526.2526.2526.2526.25-
02 Jul 202426.0226.0226.0226.0226.02-
01 Jul 202425.9125.9125.9125.9125.91-
28 Jun 202425.9425.9425.9425.9425.94-
27 Jun 202425.9625.9625.9625.9625.96-
26 Jun 202425.9125.9125.9125.9125.91-
25 Jun 202426.0926.0926.0926.0926.09-
24 Jun 202426.0826.0826.0826.0826.08-
21 Jun 202425.9225.9225.9225.9225.92-
20 Jun 202426.0526.0526.0526.0526.05-
18 Jun 202426.0626.0626.0626.0626.06-
17 Jun 202425.9925.9925.9925.9925.99-
14 Jun 202425.9825.9825.9825.9825.98-
13 Jun 202426.0926.0926.0926.0926.09-
12 Jun 202426.3426.3426.3426.3426.34-
11 Jun 202426.1826.1826.1826.1826.18-
10 Jun 202426.3626.3626.3626.3626.36-
07 Jun 202426.2626.2626.2626.2626.26-
06 Jun 202426.6326.6326.6326.6326.63-
05 Jun 202426.5726.5726.5726.5726.57-
04 Jun 202426.4526.4526.4526.4526.45-
03 Jun 202426.4926.4926.4926.4926.49-
31 May 202426.4526.4526.4526.4526.45-
30 May 202426.2926.2926.2926.2926.29-
29 May 202426.1626.1626.1626.1626.16-
28 May 202426.5526.5526.5526.5526.55-
24 May 202426.4926.4926.4926.4926.49-
23 May 202426.3926.3926.3926.3926.39-
22 May 202426.6026.6026.6026.6026.60-
21 May 202426.8226.8226.8226.8226.82-
20 May 202426.9126.9126.9126.9126.91-
17 May 202426.8626.8626.8626.8626.86-
16 May 202426.7026.7026.7026.7026.70-
15 May 202426.7426.7426.7426.7426.74-
14 May 202426.5926.5926.5926.5926.59-
13 May 202426.4726.4726.4726.4726.47-
10 May 202426.5226.5226.5226.5226.52-
09 May 202426.4426.4426.4426.4426.44-
08 May 202426.2126.2126.2126.2126.21-
07 May 202426.2326.2326.2326.2326.23-
06 May 202426.2426.2426.2426.2426.24-
03 May 202426.0926.0926.0926.0926.09-
02 May 202425.8425.8425.8425.8425.84-
01 May 202425.5825.5825.5825.5825.58-
30 Apr 202425.5625.5625.5625.5625.56-
29 Apr 202425.8225.8225.8225.8225.82-
26 Apr 202425.7025.7025.7025.7025.70-
25 Apr 202425.5925.5925.5925.5925.59-
24 Apr 202425.5725.5725.5725.5725.57-
23 Apr 202425.5425.5425.5425.5425.54-
22 Apr 202425.4025.4025.4025.4025.40-
19 Apr 202425.2525.2525.2525.2525.25-
18 Apr 202425.2525.2525.2525.2525.25-
17 Apr 202425.2125.2125.2125.2125.21-
16 Apr 202425.2325.2325.2325.2325.23-
15 Apr 202425.3925.3925.3925.3925.39-
12 Apr 202425.4525.4525.4525.4525.45-
11 Apr 202425.8225.8225.8225.8225.82-
10 Apr 202425.7425.7425.7425.7425.74-
09 Apr 202425.9625.9625.9625.9625.96-
08 Apr 202425.8725.8725.8725.8725.87-
05 Apr 202425.8425.8425.8425.8425.84-
04 Apr 202425.6925.6925.6925.6925.69-
03 Apr 202425.8125.8125.8125.8125.81-
02 Apr 202425.7025.7025.7025.7025.70-
01 Apr 202425.7325.7325.7325.7325.73-
28 Mar 202425.7425.7425.7425.7425.74-
27 Mar 202425.6925.6925.6925.6925.69-
26 Mar 202425.5225.5225.5225.5225.52-
25 Mar 202425.4725.4725.4725.4725.47-
22 Mar 202425.5325.5325.5325.5325.53-
21 Mar 202425.6725.6725.6725.6725.67-
20 Mar 202425.6325.6325.6325.6325.63-
19 Mar 202425.4325.4325.4325.4325.43-
18 Mar 202425.4825.4825.4825.4825.48-
15 Mar 202425.5225.5225.5225.5225.52-
14 Mar 202425.6025.6025.6025.6025.60-
13 Mar 202425.7425.7425.7425.7425.74-
12 Mar 202425.6825.6825.6825.6825.68-
11 Mar 202425.5325.5325.5325.5325.53-
08 Mar 202425.5425.5425.5425.5425.54-
07 Mar 202425.5225.5225.5225.5225.52-
06 Mar 202425.3125.3125.3125.3125.31-
05 Mar 202425.0925.0925.0925.0925.09-
04 Mar 202425.1125.1125.1125.1125.11-
01 Mar 202425.1225.1225.1225.1225.12-
29 Feb 202424.9124.9124.9124.9124.91-
28 Feb 202424.8824.8824.8824.8824.88-
27 Feb 202425.0025.0025.0025.0025.00-
26 Feb 202425.0025.0025.0025.0025.00-
23 Feb 202425.0625.0625.0625.0625.06-
22 Feb 202425.1325.1325.1325.1325.13-
21 Feb 202425.0425.0425.0425.0425.04-
20 Feb 202424.9924.9924.9924.9924.99-
16 Feb 202424.8624.8624.8624.8624.86-
15 Feb 202424.8424.8424.8424.8424.84-
14 Feb 202424.5824.5824.5824.5824.58-
13 Feb 202424.5024.5024.5024.5024.50-
12 Feb 202424.8324.8324.8324.8324.83-
09 Feb 202424.7424.7424.7424.7424.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...