UK markets open in 6 hours 27 minutes

First Eagle Gold R6 (FEURX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.32-0.02 (-0.07%)
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 202428.3428.3428.3428.3428.34-
17 May 202428.1928.1928.1928.1928.19-
16 May 202427.5427.5427.5427.5427.54-
15 May 202427.5627.5627.5627.5627.56-
14 May 202427.2027.2027.2027.2027.20-
13 May 202426.9026.9026.9026.9026.90-
10 May 202427.0827.0827.0827.0827.08-
09 May 202427.1227.1227.1227.1227.12-
08 May 202426.5926.5926.5926.5926.59-
07 May 202426.5926.5926.5926.5926.59-
06 May 202426.6226.6226.6226.6226.62-
03 May 202426.2226.2226.2226.2226.22-
02 May 202426.2726.2726.2726.2726.27-
01 May 202426.1826.1826.1826.1826.18-
30 Apr 202426.0026.0026.0026.0026.00-
29 Apr 202426.9626.9626.9626.9626.96-
26 Apr 202426.8826.8826.8826.8826.88-
25 Apr 202426.7626.7626.7626.7626.76-
24 Apr 202426.1426.1426.1426.1426.14-
23 Apr 202426.1526.1526.1526.1526.15-
22 Apr 202425.9025.9025.9025.9025.90-
19 Apr 202426.7826.7826.7826.7826.78-
18 Apr 202426.6126.6126.6126.6126.61-
17 Apr 202426.5426.5426.5426.5426.54-
16 Apr 202426.2126.2126.2126.2126.21-
15 Apr 202426.4826.4826.4826.4826.48-
12 Apr 202426.6526.6526.6526.6526.65-
11 Apr 202427.0127.0127.0127.0127.01-
10 Apr 202426.5826.5826.5826.5826.58-
09 Apr 202426.9026.9026.9026.9026.90-
08 Apr 202426.5526.5526.5526.5526.55-
05 Apr 202426.6526.6526.6526.6526.65-
04 Apr 202426.0126.0126.0126.0126.01-
03 Apr 202426.2926.2926.2926.2926.29-
02 Apr 202425.7325.7325.7325.7325.73-
01 Apr 202425.3025.3025.3025.3025.30-
28 Mar 202425.0525.0525.0525.0525.05-
27 Mar 202424.5724.5724.5724.5724.57-
26 Mar 202423.7423.7423.7423.7423.74-
25 Mar 202423.7223.7223.7223.7223.72-
22 Mar 202423.6423.6423.6423.6423.64-
21 Mar 202423.9123.9123.9123.9123.91-
20 Mar 202424.0324.0324.0324.0324.03-
19 Mar 202423.2823.2823.2823.2823.28-
18 Mar 202423.7123.7123.7123.7123.71-
15 Mar 202423.9023.9023.9023.9023.90-
14 Mar 202423.8723.8723.8723.8723.87-
13 Mar 202424.1524.1524.1524.1524.15-
12 Mar 202423.7123.7123.7123.7123.71-
11 Mar 202424.1224.1224.1224.1224.12-
08 Mar 202423.8723.8723.8723.8723.87-
07 Mar 202423.8823.8823.8823.8823.88-
06 Mar 202423.6023.6023.6023.6023.60-
05 Mar 202423.2923.2923.2923.2923.29-
04 Mar 202423.1123.1123.1123.1123.11-
01 Mar 202422.3022.3022.3022.3022.30-
29 Feb 202421.6921.6921.6921.6921.69-
28 Feb 202421.2021.2021.2021.2021.20-
27 Feb 202421.3121.3121.3121.3121.31-
26 Feb 202421.4621.4621.4621.4621.46-
23 Feb 202421.7521.7521.7521.7521.75-
22 Feb 202421.3321.3321.3321.3321.33-
21 Feb 202421.8621.8621.8621.8621.86-
20 Feb 202422.1422.1422.1422.1422.14-
16 Feb 202422.0822.0822.0822.0822.08-
15 Feb 202422.0022.0022.0022.0022.00-
14 Feb 202421.4221.4221.4221.4221.42-
13 Feb 202421.3821.3821.3821.3821.38-
12 Feb 202422.3322.3322.3322.3322.33-
09 Feb 202422.1622.1622.1622.1622.16-
08 Feb 202422.3422.3422.3422.3422.34-
07 Feb 202422.4722.4722.4722.4722.47-
06 Feb 202422.6422.6422.6422.6422.64-
05 Feb 202422.4622.4622.4622.4622.46-
02 Feb 202422.9122.9122.9122.9122.91-
01 Feb 202423.5223.5223.5223.5223.52-
31 Jan 202422.8922.8922.8922.8922.89-
30 Jan 202423.1023.1023.1023.1023.10-
29 Jan 202423.1423.1423.1423.1423.14-
26 Jan 202422.8622.8622.8622.8622.86-
25 Jan 202422.9522.9522.9522.9522.95-
24 Jan 202422.7622.7622.7622.7622.76-
23 Jan 202423.1323.1323.1323.1323.13-
22 Jan 202422.7722.7722.7722.7722.77-
19 Jan 202422.8222.8222.8222.8222.82-
18 Jan 202422.8122.8122.8122.8122.81-
17 Jan 202422.7322.7322.7322.7322.73-
16 Jan 202423.2823.2823.2823.2823.28-
12 Jan 202424.0324.0324.0324.0324.03-
11 Jan 202423.6423.6423.6423.6423.64-
10 Jan 202423.8023.8023.8023.8023.80-
09 Jan 202423.8423.8423.8423.8423.84-
08 Jan 202424.1524.1524.1524.1524.15-
05 Jan 202424.1924.1924.1924.1924.19-
04 Jan 202424.1624.1624.1624.1624.16-
03 Jan 202424.1724.1724.1724.1724.17-
02 Jan 202424.6424.6424.6424.6424.64-
29 Dec 202324.9224.9224.9224.9224.92-
28 Dec 202325.0525.0525.0525.0525.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...