UK markets closed

First Eagle Gold C (FEGOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.34+0.14 (+0.60%)
At close: 06:25PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 202423.2023.2023.2023.2023.20-
17 Apr 202423.1423.1423.1423.1423.14-
16 Apr 202422.8522.8522.8522.8522.85-
15 Apr 202423.0923.0923.0923.0923.09-
12 Apr 202423.2323.2323.2323.2323.23-
11 Apr 202423.5523.5523.5523.5523.55-
10 Apr 202423.1823.1823.1823.1823.18-
09 Apr 202423.4623.4623.4623.4623.46-
08 Apr 202423.1523.1523.1523.1523.15-
05 Apr 202423.2423.2423.2423.2423.24-
04 Apr 202422.6822.6822.6822.6822.68-
03 Apr 202422.9322.9322.9322.9322.93-
02 Apr 202422.4422.4422.4422.4422.44-
01 Apr 202422.0722.0722.0722.0722.07-
28 Mar 202421.8521.8521.8521.8521.85-
27 Mar 202421.4321.4321.4321.4321.43-
26 Mar 202420.7120.7120.7120.7120.71-
25 Mar 202420.6920.6920.6920.6920.69-
22 Mar 202420.6320.6320.6320.6320.63-
21 Mar 202420.8620.8620.8620.8620.86-
20 Mar 202420.9620.9620.9620.9620.96-
19 Mar 202420.3120.3120.3120.3120.31-
18 Mar 202420.6820.6820.6820.6820.68-
15 Mar 202420.8620.8620.8620.8620.86-
14 Mar 202420.8320.8320.8320.8320.83-
13 Mar 202421.0821.0821.0821.0821.08-
12 Mar 202420.6920.6920.6920.6920.69-
11 Mar 202421.0621.0621.0621.0621.06-
08 Mar 202420.8420.8420.8420.8420.84-
07 Mar 202420.8420.8420.8420.8420.84-
06 Mar 202420.6020.6020.6020.6020.60-
05 Mar 202420.3320.3320.3320.3320.33-
04 Mar 202420.1720.1720.1720.1720.17-
01 Mar 202419.4719.4719.4719.4719.47-
29 Feb 202418.9318.9318.9318.9318.93-
28 Feb 202418.5118.5118.5118.5118.51-
27 Feb 202418.6118.6118.6118.6118.61-
26 Feb 202418.7418.7418.7418.7418.74-
23 Feb 202418.9918.9918.9918.9918.99-
22 Feb 202418.6318.6318.6318.6318.63-
21 Feb 202419.0919.0919.0919.0919.09-
20 Feb 202419.3319.3319.3319.3319.33-
16 Feb 202419.2819.2819.2819.2819.28-
15 Feb 202419.2119.2119.2119.2119.21-
14 Feb 202418.7118.7118.7118.7118.71-
13 Feb 202418.6818.6818.6818.6818.68-
12 Feb 202419.5119.5119.5119.5119.51-
09 Feb 202419.3619.3619.3619.3619.36-
08 Feb 202419.5219.5219.5219.5219.52-
07 Feb 202419.6319.6319.6319.6319.63-
06 Feb 202419.7819.7819.7819.7819.78-
05 Feb 202419.6319.6319.6319.6319.63-
02 Feb 202420.0220.0220.0220.0220.02-
01 Feb 202420.5520.5520.5520.5520.55-
31 Jan 202420.0020.0020.0020.0020.00-
30 Jan 202420.1920.1920.1920.1920.19-
29 Jan 202420.2220.2220.2220.2220.22-
26 Jan 202419.9819.9819.9819.9819.98-
25 Jan 202420.0620.0620.0620.0620.06-
24 Jan 202419.9019.9019.9019.9019.90-
23 Jan 202420.2220.2220.2220.2220.22-
22 Jan 202419.9119.9119.9119.9119.91-
19 Jan 202419.9519.9519.9519.9519.95-
18 Jan 202419.9419.9419.9419.9419.94-
17 Jan 202419.8719.8719.8719.8719.87-
16 Jan 202420.3520.3520.3520.3520.35-
12 Jan 202421.0121.0121.0121.0121.01-
11 Jan 202420.6720.6720.6720.6720.67-
10 Jan 202420.8120.8120.8120.8120.81-
09 Jan 202420.8420.8420.8420.8420.84-
08 Jan 202421.1221.1221.1221.1221.12-
05 Jan 202421.1521.1521.1521.1521.15-
04 Jan 202421.1321.1321.1321.1321.13-
03 Jan 202421.1421.1421.1421.1421.14-
02 Jan 202421.5521.5521.5521.5521.55-
29 Dec 202321.8021.8021.8021.8021.80-
28 Dec 202321.9121.9121.9121.9121.91-
27 Dec 202322.3122.3122.3122.3122.31-
26 Dec 202322.1222.1222.1222.1222.12-
22 Dec 202322.0222.0222.0222.0222.02-
21 Dec 202321.8721.8721.8721.8721.87-
20 Dec 202321.6021.6021.6021.6021.60-
19 Dec 202322.0022.0022.0022.0022.00-
18 Dec 202321.5221.5221.5221.5221.52-
15 Dec 202321.5621.5621.5621.5621.56-
14 Dec 202321.8221.8221.8221.8221.82-
13 Dec 202321.4821.4821.4821.4821.48-
12 Dec 202320.4220.4220.4220.4220.42-
11 Dec 202320.8520.8520.8520.8520.85-
08 Dec 202321.0521.0521.0521.0521.05-
07 Dec 202321.4521.4521.4521.4521.45-
06 Dec 202321.4921.4921.4921.4921.49-
05 Dec 202321.5321.5321.5321.5321.53-
05 Dec 20230.048 Dividend
04 Dec 202321.9221.9221.9221.9221.87-
01 Dec 202322.4022.4022.4022.4022.35-
30 Nov 202322.0422.0422.0422.0421.99-
29 Nov 202322.0322.0322.0322.0321.98-
28 Nov 202322.0022.0022.0022.0021.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...