First Eagle Gold R5 (FERUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 09:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 07 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 06 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 05 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 04 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 01 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 29 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 28 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 27 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 26 Feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 23 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 22 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 21 Feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 20 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 16 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 15 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 14 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 13 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 12 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 09 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 08 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 07 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 06 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 05 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 02 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 01 Feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 31 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 30 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 29 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 26 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 25 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 24 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 23 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 22 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 19 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 18 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 17 Jan 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 16 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 12 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 11 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 10 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 09 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 08 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 05 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 04 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 03 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 02 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 29 Dec 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 28 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 26 Dec 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 22 Dec 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 21 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 20 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 19 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 18 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 15 Dec 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 14 Dec 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 13 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 Dec 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 11 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.