UK markets open in 3 hours 18 minutes

First Eagle US Value C (FEVCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.63-0.04 (-0.20%)
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202419.6319.6319.6319.6319.63-
24 Jun 202419.6719.6719.6719.6719.67-
21 Jun 202419.5519.5519.5519.5519.55-
20 Jun 202419.5619.5619.5619.5619.56-
18 Jun 202419.4619.4619.4619.4619.46-
17 Jun 202419.4119.4119.4119.4119.41-
14 Jun 202419.3519.3519.3519.3519.35-
13 Jun 202419.3819.3819.3819.3819.38-
12 Jun 202419.4819.4819.4819.4819.48-
11 Jun 202419.3619.3619.3619.3619.36-
10 Jun 202419.4419.4419.4419.4419.44-
07 Jun 202419.3819.3819.3819.3819.38-
06 Jun 202419.5219.5219.5219.5219.52-
05 Jun 202419.4519.4519.4519.4519.45-
04 Jun 202419.3219.3219.3219.3219.32-
03 Jun 202419.4019.4019.4019.4019.40-
31 May 202419.4419.4419.4419.4419.44-
30 May 202419.2019.2019.2019.2019.20-
29 May 202419.1819.1819.1819.1819.18-
28 May 202419.3419.3419.3419.3419.34-
24 May 202419.3519.3519.3519.3519.35-
23 May 202419.3119.3119.3119.3119.31-
22 May 202419.5719.5719.5719.5719.57-
21 May 202419.6419.6419.6419.6419.64-
20 May 202419.6619.6619.6619.6619.66-
17 May 202419.6519.6519.6519.6519.65-
16 May 202419.5619.5619.5619.5619.56-
15 May 202419.6019.6019.6019.6019.60-
14 May 202419.4719.4719.4719.4719.47-
13 May 202419.3519.3519.3519.3519.35-
10 May 202419.4219.4219.4219.4219.42-
09 May 202419.3419.3419.3419.3419.34-
08 May 202419.1519.1519.1519.1519.15-
07 May 202419.1619.1619.1619.1619.16-
06 May 202419.1219.1219.1219.1219.12-
03 May 202418.9818.9818.9818.9818.98-
02 May 202418.9318.9318.9318.9318.93-
01 May 202418.8018.8018.8018.8018.80-
30 Apr 202418.7918.7918.7918.7918.79-
29 Apr 202419.0519.0519.0519.0519.05-
26 Apr 202419.0219.0219.0219.0219.02-
25 Apr 202418.9318.9318.9318.9318.93-
24 Apr 202419.0819.0819.0819.0819.08-
23 Apr 202419.0219.0219.0219.0219.02-
22 Apr 202418.8918.8918.8918.8918.89-
19 Apr 202418.8718.8718.8718.8718.87-
18 Apr 202418.7918.7918.7918.7918.79-
17 Apr 202418.7918.7918.7918.7918.79-
16 Apr 202418.8418.8418.8418.8418.84-
15 Apr 202418.9218.9218.9218.9218.92-
12 Apr 202419.0119.0119.0119.0119.01-
11 Apr 202419.2619.2619.2619.2619.26-
10 Apr 202419.2019.2019.2019.2019.20-
09 Apr 202419.4119.4119.4119.4119.41-
08 Apr 202419.3319.3319.3319.3319.33-
05 Apr 202419.3219.3219.3219.3219.32-
04 Apr 202419.1419.1419.1419.1419.14-
03 Apr 202419.2919.2919.2919.2919.29-
02 Apr 202419.2219.2219.2219.2219.22-
01 Apr 202419.2419.2419.2419.2419.24-
28 Mar 202419.2919.2919.2919.2919.29-
27 Mar 202419.2019.2019.2019.2019.20-
26 Mar 202418.9918.9918.9918.9918.99-
25 Mar 202419.0219.0219.0219.0219.02-
22 Mar 202419.0619.0619.0619.0619.06-
21 Mar 202419.1419.1419.1419.1419.14-
20 Mar 202419.0819.0819.0819.0819.08-
19 Mar 202418.9318.9318.9318.9318.93-
18 Mar 202418.8918.8918.8918.8918.89-
15 Mar 202418.7718.7718.7718.7718.77-
14 Mar 202418.8118.8118.8118.8118.81-
13 Mar 202418.9018.9018.9018.9018.90-
12 Mar 202418.8418.8418.8418.8418.84-
11 Mar 202418.7518.7518.7518.7518.75-
08 Mar 202418.7018.7018.7018.7018.70-
07 Mar 202418.6818.6818.6818.6818.68-
06 Mar 202418.5518.5518.5518.5518.55-
05 Mar 202418.4318.4318.4318.4318.43-
04 Mar 202418.4818.4818.4818.4818.48-
01 Mar 202418.4418.4418.4418.4418.44-
29 Feb 202418.3018.3018.3018.3018.30-
28 Feb 202418.2118.2118.2118.2118.21-
27 Feb 202418.2518.2518.2518.2518.25-
26 Feb 202418.2018.2018.2018.2018.20-
23 Feb 202418.3118.3118.3118.3118.31-
22 Feb 202418.2918.2918.2918.2918.29-
21 Feb 202418.1918.1918.1918.1918.19-
20 Feb 202418.1218.1218.1218.1218.12-
16 Feb 202418.1518.1518.1518.1518.15-
15 Feb 202418.2018.2018.2018.2018.20-
14 Feb 202418.0618.0618.0618.0618.06-
13 Feb 202417.9617.9617.9617.9617.96-
12 Feb 202418.2818.2818.2818.2818.28-
09 Feb 202418.2118.2118.2118.2118.21-
08 Feb 202418.2018.2018.2018.2018.20-
07 Feb 202418.1818.1818.1818.1818.18-
06 Feb 202418.1518.1518.1518.1518.15-
05 Feb 202418.0918.0918.0918.0918.09-
02 Feb 202418.2218.2218.2218.2218.22-
01 Feb 202418.1718.1718.1718.1718.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...