UK markets closed

First Eagle Gold I (FEGIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.69+0.62 (+2.38%)
As of 08:05AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202426.6926.6926.6926.6926.69-
24 Apr 202426.0726.0726.0726.0726.07-
23 Apr 202426.0826.0826.0826.0826.08-
22 Apr 202425.8225.8225.8225.8225.82-
19 Apr 202426.7026.7026.7026.7026.70-
18 Apr 202426.5426.5426.5426.5426.54-
17 Apr 202426.4726.4726.4726.4726.47-
16 Apr 202426.1426.1426.1426.1426.14-
15 Apr 202426.4126.4126.4126.4126.41-
12 Apr 202426.5726.5726.5726.5726.57-
11 Apr 202426.9426.9426.9426.9426.94-
10 Apr 202426.5026.5026.5026.5026.50-
09 Apr 202426.8226.8226.8226.8226.82-
08 Apr 202426.4726.4726.4726.4726.47-
05 Apr 202426.5826.5826.5826.5826.58-
04 Apr 202425.9425.9425.9425.9425.94-
03 Apr 202426.2226.2226.2226.2226.22-
02 Apr 202425.6625.6625.6625.6625.66-
01 Apr 202425.2325.2325.2325.2325.23-
28 Mar 202424.9824.9824.9824.9824.98-
27 Mar 202424.5024.5024.5024.5024.50-
26 Mar 202423.6723.6723.6723.6723.67-
25 Mar 202423.6523.6523.6523.6523.65-
22 Mar 202423.5823.5823.5823.5823.58-
21 Mar 202423.8423.8423.8423.8423.84-
20 Mar 202423.9623.9623.9623.9623.96-
19 Mar 202423.2223.2223.2223.2223.22-
18 Mar 202423.6423.6423.6423.6423.64-
15 Mar 202423.8423.8423.8423.8423.84-
14 Mar 202423.8123.8123.8123.8123.81-
13 Mar 202424.0924.0924.0924.0924.09-
12 Mar 202423.6423.6423.6423.6423.64-
11 Mar 202424.0624.0624.0624.0624.06-
08 Mar 202423.8123.8123.8123.8123.81-
07 Mar 202423.8223.8223.8223.8223.82-
06 Mar 202423.5423.5423.5423.5423.54-
05 Mar 202423.2323.2323.2323.2323.23-
04 Mar 202423.0523.0523.0523.0523.05-
01 Mar 202422.2422.2422.2422.2422.24-
29 Feb 202421.6321.6321.6321.6321.63-
28 Feb 202421.1421.1421.1421.1421.14-
27 Feb 202421.2621.2621.2621.2621.26-
26 Feb 202421.4021.4021.4021.4021.40-
23 Feb 202421.6921.6921.6921.6921.69-
22 Feb 202421.2821.2821.2821.2821.28-
21 Feb 202421.8121.8121.8121.8121.81-
20 Feb 202422.0822.0822.0822.0822.08-
16 Feb 202422.0222.0222.0222.0222.02-
15 Feb 202421.9421.9421.9421.9421.94-
14 Feb 202421.3721.3721.3721.3721.37-
13 Feb 202421.3321.3321.3321.3321.33-
12 Feb 202422.2822.2822.2822.2822.28-
09 Feb 202422.1022.1022.1022.1022.10-
08 Feb 202422.2822.2822.2822.2822.28-
07 Feb 202422.4222.4222.4222.4222.42-
06 Feb 202422.5822.5822.5822.5822.58-
05 Feb 202422.4122.4122.4122.4122.41-
02 Feb 202422.8522.8522.8522.8522.85-
01 Feb 202423.4623.4623.4623.4623.46-
31 Jan 202422.8322.8322.8322.8322.83-
30 Jan 202423.0423.0423.0423.0423.04-
29 Jan 202423.0823.0823.0823.0823.08-
26 Jan 202422.8022.8022.8022.8022.80-
25 Jan 202422.9022.9022.9022.9022.90-
24 Jan 202422.7122.7122.7122.7122.71-
23 Jan 202423.0823.0823.0823.0823.08-
22 Jan 202422.7222.7222.7222.7222.72-
19 Jan 202422.7622.7622.7622.7622.76-
18 Jan 202422.7522.7522.7522.7522.75-
17 Jan 202422.6722.6722.6722.6722.67-
16 Jan 202423.2223.2223.2223.2223.22-
12 Jan 202423.9723.9723.9723.9723.97-
11 Jan 202423.5823.5823.5823.5823.58-
10 Jan 202423.7423.7423.7423.7423.74-
09 Jan 202423.7823.7823.7823.7823.78-
08 Jan 202424.0924.0924.0924.0924.09-
05 Jan 202424.1324.1324.1324.1324.13-
04 Jan 202424.1024.1024.1024.1024.10-
03 Jan 202424.1124.1124.1124.1124.11-
02 Jan 202424.5824.5824.5824.5824.58-
29 Dec 202324.8624.8624.8624.8624.86-
28 Dec 202324.9924.9924.9924.9924.99-
27 Dec 202325.4425.4425.4425.4425.44-
26 Dec 202325.2225.2225.2225.2225.22-
22 Dec 202325.1125.1125.1125.1125.11-
21 Dec 202324.9424.9424.9424.9424.94-
20 Dec 202324.6324.6324.6324.6324.63-
19 Dec 202325.0925.0925.0925.0925.09-
18 Dec 202324.5424.5424.5424.5424.54-
15 Dec 202324.5824.5824.5824.5824.58-
14 Dec 202324.8724.8724.8724.8724.87-
13 Dec 202324.4924.4924.4924.4924.49-
12 Dec 202323.2723.2723.2723.2723.27-
11 Dec 202323.7723.7723.7723.7723.77-
08 Dec 202324.0024.0024.0024.0024.00-
07 Dec 202324.4524.4524.4524.4524.45-
06 Dec 202324.5024.5024.5024.5024.50-
05 Dec 202324.5424.5424.5424.5424.54-
05 Dec 20230.268 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...