Nasdaq - Delayed Quote
USD
First Eagle Gold R6 (FEURX)
55.59
+1.24
(+2.28%)
At close: 8:01:19 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
55.59
55.59
55.59
55.59
55.59
-
Oct 30, 2026
54.35
54.35
54.35
54.35
54.35
-
Oct 29, 2026
56.92
56.92
56.92
56.92
56.92
-
Oct 28, 2026
58.42
58.42
58.42
58.42
58.42
-
Oct 27, 2026
58.18
58.18
58.18
58.18
58.18
-
Oct 26, 2026
56.97
56.97
56.97
56.97
56.97
-
Oct 23, 2026
56.66
56.66
56.66
56.66
56.66
-
Oct 22, 2026
57.72
57.72
57.72
57.72
57.72
-
Oct 21, 2026
60.33
60.33
60.33
60.33
60.33
-
Oct 20, 2026
60.06
60.06
60.06
60.06
60.06
-
Oct 19, 2026
60.33
60.33
60.33
60.33
60.33
-
Oct 16, 2026
60.81
60.81
60.81
60.81
60.81
-
Oct 15, 2026
60.45
60.45
60.45
60.45
60.45
-
Oct 14, 2026
58.50
58.50
58.50
58.50
58.50
-
Oct 13, 2026
60.60
60.60
60.60
60.60
60.60
-
Oct 12, 2026
61.20
61.20
61.20
61.20
61.20
-
Oct 9, 2026
61.57
61.57
61.57
61.57
61.57
-
Oct 8, 2026
59.98
59.98
59.98
59.98
59.98
-
Oct 7, 2026
59.27
59.27
59.27
59.27
59.27
-
Oct 6, 2026
60.90
60.90
60.90
60.90
60.90
-
Oct 5, 2026
60.50
60.50
60.50
60.50
60.50
-
Oct 2, 2026
60.46
60.46
60.46
60.46
60.46
-
Oct 1, 2026
60.16
60.16
60.16
60.16
60.16
-
Sep 30, 2026
60.87
60.87
60.87
60.87
60.87
-
Sep 29, 2026
61.62
61.62
61.62
61.62
61.62
-
Sep 28, 2026
60.97
60.97
60.97
60.97
60.97
-
Sep 25, 2026
63.79
63.79
63.79
63.79
63.79
-
Sep 24, 2026
63.60
63.60
63.60
63.60
63.60
-
Sep 23, 2026
64.25
64.25
64.25
64.25
64.25
-
Sep 22, 2026
66.47
66.47
66.47
66.47
66.47
-
Sep 21, 2026
64.67
64.67
64.67
64.67
64.67
-
Sep 18, 2026
65.46
65.46
65.46
65.46
65.46
-
Sep 17, 2026
65.19
65.19
65.19
65.19
65.19
-
Sep 16, 2026
63.52
63.52
63.52
63.52
63.52
-
Sep 15, 2026
64.39
64.39
64.39
64.39
64.39
-
Sep 14, 2026
64.41
64.41
64.41
64.41
64.41
-
Sep 11, 2026
66.00
66.00
66.00
66.00
66.00
-
Sep 10, 2026
65.42
65.42
65.42
65.42
65.42
-
Sep 9, 2026
67.24
67.24
67.24
67.24
67.24
-
Sep 8, 2026
66.73
66.73
66.73
66.73
66.73
-
Sep 4, 2026
67.32
67.32
67.32
67.32
67.32
-
Sep 3, 2026
68.34
68.34
68.34
68.34
68.34
-
Sep 2, 2026
66.15
66.15
66.15
66.15
66.15
-
Sep 1, 2026
64.71
64.71
64.71
64.71
64.71
-
Aug 31, 2026
67.18
67.18
67.18
67.18
67.18
-
Aug 28, 2026
67.92
67.92
67.92
67.92
67.92
-
Aug 27, 2026
70.20
70.20
70.20
70.20
70.20
-
Aug 26, 2026
69.72
69.72
69.72
69.72
69.72
-
Aug 25, 2026
71.74
71.74
71.74
71.74
71.74
-
Aug 24, 2026
70.78
70.78
70.78
70.78
70.78
-
Aug 21, 2026
70.27
70.27
70.27
70.27
70.27
-
Aug 20, 2026
67.97
67.97
67.97
67.97
67.97
-
Aug 19, 2026
66.56
66.56
66.56
66.56
66.56
-
Aug 18, 2026
62.07
62.07
62.07
62.07
62.07
-
Aug 17, 2026
63.64
63.64
63.64
63.64
63.64
-
Aug 14, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 13, 2026
61.81
61.81
61.81
61.81
61.81
-
Aug 12, 2026
63.16
63.16
63.16
63.16
63.16
-
Aug 11, 2026
62.77
62.77
62.77
62.77
62.77
-
Aug 10, 2026
62.92
62.92
62.92
62.92
62.92
-
Aug 7, 2026
62.49
62.49
62.49
62.49
62.49
-
Aug 6, 2026
59.27
59.27
59.27
59.27
59.27
-
Aug 5, 2026
58.90
58.90
58.90
58.90
58.90
-
Aug 4, 2026
55.62
55.62
55.62
55.62
55.62
-
Aug 3, 2026
54.39
54.39
54.39
54.39
54.39
-
Jul 31, 2026
53.76
53.76
53.76
53.76
53.76
-
Jul 30, 2026
55.16
55.16
55.16
55.16
55.16
-
Jul 29, 2026
53.52
53.52
53.52
53.52
53.52
-
Jul 28, 2026
53.63
53.63
53.63
53.63
53.63
-
Jul 27, 2026
54.59
54.59
54.59
54.59
54.59
-
Jul 24, 2026
54.37
54.37
54.37
54.37
54.37
-
Jul 23, 2026
54.14
54.14
54.14
54.14
54.14
-
Jul 22, 2026
55.09
55.09
55.09
55.09
55.09
-
Jul 21, 2026
53.73
53.73
53.73
53.73
53.73
-
Jul 20, 2026
51.68
51.68
51.68
51.68
51.68
-
Jul 17, 2026
51.90
51.90
51.90
51.90
51.90
-
Jul 16, 2026
51.85
51.85
51.85
51.85
51.85
-
Jul 15, 2026
53.33
53.33
53.33
53.33
53.33
-
Jul 14, 2026
53.60
53.60
53.60
53.60
53.60
-
Jul 13, 2026
52.88
52.88
52.88
52.88
52.88
-
Jul 10, 2026
54.32
54.32
54.32
54.32
54.32
-
Jul 9, 2026
54.61
54.61
54.61
54.61
54.61
-
Jul 8, 2026
53.16
53.16
53.16
53.16
53.16
-
Jul 7, 2026
54.67
54.67
54.67
54.67
54.67
-
Jul 6, 2026
56.21
56.21
56.21
56.21
56.21
-
Jul 2, 2026
55.76
55.76
55.76
55.76
55.76
-
Jul 1, 2026
53.73
53.73
53.73
53.73
53.73
-
Jun 30, 2026
54.02
54.02
54.02
54.02
54.02
-
Jun 29, 2026
54.03
54.03
54.03
54.03
54.03
-
Jun 26, 2026
54.89
54.89
54.89
54.89
54.89
-
Jun 25, 2026
54.11
54.11
54.11
54.11
54.11
-
Jun 24, 2026
53.46
53.46
53.46
53.46
53.46
-
Jun 23, 2026
55.54
55.54
55.54
55.54
55.54
-
Jun 22, 2026
57.62
57.62
57.62
57.62
57.62
-
Jun 18, 2026
58.27
58.27
58.27
58.27
58.27
-
Jun 17, 2026
59.55
59.55
59.55
59.55
59.55
-
Jun 16, 2026
60.94
60.94
60.94
60.94
60.94
-
Jun 15, 2026
59.76
59.76
59.76
59.76
59.76
-
Jun 12, 2026
56.73
56.73
56.73
56.73
56.73
-
Jun 11, 2026
55.69
55.69
55.69
55.69
55.69
-
Jun 10, 2026
53.38
53.38
53.38
53.38
53.38
-
Jun 9, 2026
55.87
55.87
55.87
55.87
55.87
-
Jun 8, 2026
56.84
56.84
56.84
56.84
56.84
-
Jun 5, 2026
57.00
57.00
57.00
57.00
57.00
-
Jun 4, 2026
61.14
61.14
61.14
61.14
61.14
-
Jun 3, 2026
60.39
60.39
60.39
60.39
60.39
-
Jun 2, 2026
61.84
61.84
61.84
61.84
61.84
-
Jun 1, 2026
61.15
61.15
61.15
61.15
61.15
-
May 29, 2026
62.76
62.76
62.76
62.76
62.76
-
May 28, 2026
61.49
61.49
61.49
61.49
61.49
-
May 27, 2026
60.75
60.75
60.75
60.75
60.75
-
May 26, 2026
62.42
62.42
62.42
62.42
62.42
-
May 22, 2026
60.79
60.79
60.79
60.79
60.79
-
May 21, 2026
61.36
61.36
61.36
61.36
61.36
-
May 20, 2026
61.48
61.48
61.48
61.48
61.48
-
May 19, 2026
60.23
60.23
60.23
60.23
60.23
-
May 18, 2026
62.43
62.43
62.43
62.43
62.43
-
May 15, 2026
62.28
62.28
62.28
62.28
62.28
-
May 14, 2026
65.99
65.99
65.99
65.99
65.99
-
May 13, 2026
67.12
67.12
67.12
67.12
67.12
-
May 12, 2026
67.44
67.44
67.44
67.44
67.44
-
May 11, 2026
67.67
67.67
67.67
67.67
67.67
-
May 8, 2026
66.25
66.25
66.25
66.25
66.25
-
May 7, 2026
64.82
64.82
64.82
64.82
64.82
-
May 6, 2026
65.04
65.04
65.04
65.04
65.04
-
May 5, 2026
61.29
61.29
61.29
61.29
61.29
-
May 4, 2026
61.17
61.17
61.17
61.17
61.17
-
May 1, 2026
62.18
62.18
62.18
62.18
62.18
-
Apr 30, 2026
62.67
62.67
62.67
62.67
62.67
-
Apr 29, 2026
61.73
61.73
61.73
61.73
61.73
-
Apr 28, 2026
63.23
63.23
63.23
63.23
63.23
-
Apr 27, 2026
65.75
65.75
65.75
65.75
65.75
-
Apr 24, 2026
66.70
66.70
66.70
66.70
66.70
-
Apr 23, 2026
65.93
65.93
65.93
65.93
65.93
-
Apr 22, 2026
67.10
67.10
67.10
67.10
67.10
-
Apr 21, 2026
66.27
66.27
66.27
66.27
66.27
-
Apr 20, 2026
70.11
70.11
70.11
70.11
70.11
-
Apr 17, 2026
70.99
70.99
70.99
70.99
70.99
-
Apr 16, 2026
69.06
69.06
69.06
69.06
69.06
-
Apr 15, 2026
69.25
69.25
69.25
69.25
69.25
-
Apr 14, 2026
70.55
70.55
70.55
70.55
70.55
-
Apr 13, 2026
69.32
69.32
69.32
69.32
69.32
-
Apr 10, 2026
69.55
69.55
69.55
69.55
69.55
-
Apr 9, 2026
68.76
68.76
68.76
68.76
68.76
-
Apr 8, 2026
68.43
68.43
68.43
68.43
68.43
-
Apr 7, 2026
66.76
66.76
66.76
66.76
66.76
-
Apr 6, 2026
66.05
66.05
66.05
66.05
66.05
-
Apr 2, 2026
66.25
66.25
66.25
66.25
66.25
-
Apr 1, 2026
67.04
67.04
67.04
67.04
67.04
-
Mar 31, 2026
64.73
64.73
64.73
64.73
64.73
-
Mar 30, 2026
60.96
60.96
60.96
60.96
60.96
-
Mar 27, 2026
61.03
61.03
61.03
61.03
61.03
-
Mar 26, 2026
58.86
58.86
58.86
58.86
58.86
-
Mar 25, 2026
61.05
61.05
61.05
61.05
61.05
-
Mar 24, 2026
59.25
59.25
59.25
59.25
59.25
-
Mar 23, 2026
59.02
59.02
59.02
59.02
59.02
-
Mar 20, 2026
57.86
57.86
57.86
57.86
57.86
-
Mar 19, 2026
59.97
59.97
59.97
59.97
59.97
-
Mar 18, 2026
63.48
63.48
63.48
63.48
63.48
-
Mar 17, 2026
67.00
67.00
67.00
67.00
67.00
-
Mar 16, 2026
67.57
67.57
67.57
67.57
67.57
-
Mar 13, 2026
67.25
67.25
67.25
67.25
67.25
-
Mar 12, 2026
70.75
70.75
70.75
70.75
70.75
-
Mar 11, 2026
72.04
72.04
72.04
72.04
72.04
-
Mar 10, 2026
73.05
73.05
73.05
73.05
73.05
-
Mar 9, 2026
72.02
72.02
72.02
72.02
72.02
-
Mar 6, 2026
71.68
71.68
71.68
71.68
71.68
-
Mar 5, 2026
71.45
71.45
71.45
71.45
71.45
-
Mar 4, 2026
73.76
73.76
73.76
73.76
73.76
-
Mar 3, 2026
73.22
73.22
73.22
73.22
73.22
-
Mar 2, 2026
78.89
78.89
78.89
78.89
78.89
-
Feb 27, 2026
78.54
78.54
78.54
78.54
78.54
-
Feb 26, 2026
77.08
77.08
77.08
77.08
77.08
-
Feb 25, 2026
75.76
75.76
75.76
75.76
75.76
-
Feb 24, 2026
75.48
75.48
75.48
75.48
75.48
-
Feb 23, 2026
75.09
75.09
75.09
75.09
75.09
-
Feb 20, 2026
72.60
72.60
72.60
72.60
72.60
-
Feb 19, 2026
71.23
71.23
71.23
71.23
71.23
-
Feb 18, 2026
70.72
70.72
70.72
70.72
70.72
-
Feb 17, 2026
69.26
69.26
69.26
69.26
69.26
-
Feb 13, 2026
71.34
71.34
71.34
71.34
71.34
-
Feb 12, 2026
67.99
67.99
67.99
67.99
67.99
-
Feb 11, 2026
72.51
72.51
72.51
72.51
72.51
-
Feb 10, 2026
70.97
70.97
70.97
70.97
70.97
-
Feb 9, 2026
70.78
70.78
70.78
70.78
70.78
-
Feb 6, 2026
67.43
67.43
67.43
67.43
67.43
-
Feb 5, 2026
64.56
64.56
64.56
64.56
64.56
-
Feb 4, 2026
68.37
68.37
68.37
68.37
68.37
-
Feb 3, 2026
67.90
67.90
67.90
67.90
67.90
-
Feb 2, 2026
64.92
64.92
64.92
64.92
64.92
-
Jan 30, 2026
65.45
65.45
65.45
65.45
65.45
-
Jan 29, 2026
74.84
74.84
74.84
74.84
74.84
-
Jan 28, 2026
77.13
77.13
77.13
77.13
77.13
-
Jan 27, 2026
74.64
74.64
74.64
74.64
74.64
-
Jan 26, 2026
73.30
73.30
73.30
73.30
73.30
-
Jan 23, 2026
72.29
72.29
72.29
72.29
72.29
-
Jan 22, 2026
70.86
70.86
70.86
70.86
70.86
-
Jan 21, 2026
69.01
69.01
69.01
69.01
69.01
-
Jan 20, 2026
69.73
69.73
69.73
69.73
69.73
-
Jan 16, 2026
66.01
66.01
66.01
66.01
66.01
-
Jan 15, 2026
66.41
66.41
66.41
66.41
66.41
-
Jan 14, 2026
66.59
66.59
66.59
66.59
66.59
-
Jan 13, 2026
65.79
65.79
65.79
65.79
65.79
-
Jan 12, 2026
65.26
65.26
65.26
65.26
65.26
-
Jan 9, 2026
63.28
63.28
63.28
63.28
63.28
-
Jan 8, 2026
62.48
62.48
62.48
62.48
62.48
-
Jan 7, 2026
62.34
62.34
62.34
62.34
62.34
-
Jan 6, 2026
62.97
62.97
62.97
62.97
62.97
-
Jan 5, 2026
60.97
60.97
60.97
60.97
60.97
-
Jan 2, 2026
59.15
59.15
59.15
59.15
59.15
-
Dec 31, 2025
59.38
59.38
59.38
59.38
59.38
-
Dec 30, 2025
60.15
60.15
60.15
60.15
60.15
-
Dec 29, 2025
59.56
59.56
59.56
59.56
59.56
-
Dec 26, 2025
62.72
62.72
62.72
62.72
62.72
-
Dec 24, 2025
61.67
61.67
61.67
61.67
61.67
-
Dec 23, 2025
61.94
61.94
61.94
61.94
61.94
-
Dec 22, 2025
61.53
61.53
61.53
61.53
61.53
-
Dec 19, 2025
59.74
59.74
59.74
59.74
59.74
-
Dec 18, 2025
58.66
58.66
58.66
58.66
58.66
-
Dec 17, 2025
58.57
58.57
58.57
58.57
58.57
-
Dec 16, 2025
57.91
57.91
57.91
57.91
57.91
-
Dec 15, 2025
58.20
58.20
58.20
58.20
58.20
-
Dec 12, 2025
58.24
58.24
58.24
58.24
58.24
-
Dec 11, 2025
58.48
58.48
58.48
58.48
58.48
-
Dec 10, 2025
56.75
56.75
56.75
56.75
56.75
-
Dec 9, 2025
55.88
55.88
55.88
55.88
55.88
-
Dec 8, 2025
54.52
54.52
54.52
54.52
54.52
-
Dec 5, 2025
55.45
55.45
55.45
55.45
55.45
-
Dec 4, 2025
0.746
Distribution
Fund distributions shown include income and capital gains
Dec 4, 2025
55.45
55.45
55.45
55.45
55.45
-
Dec 3, 2025
56.01
56.01
56.01
56.01
55.26
-
Dec 2, 2025
56.29
56.29
56.29
56.29
55.54
-
Dec 1, 2025
56.98
56.98
56.98
56.98
56.22
-
Nov 28, 2025
56.83
56.83
56.83
56.83
56.07
-
Nov 26, 2025
55.60
55.60
55.60
55.60
54.86
-
Nov 25, 2025
53.45
53.45
53.45
53.45
52.74
-
Nov 24, 2025
53.31
53.31
53.31
53.31
52.60
-
Nov 21, 2025
51.10
51.10
51.10
51.10
50.42
-
Nov 20, 2025
51.02
51.02
51.02
51.02
50.34
-
Nov 19, 2025
52.73
52.73
52.73
52.73
52.03
-
Nov 18, 2025
52.26
52.26
52.26
52.26
51.56
-
Nov 17, 2025
51.91
51.91
51.91
51.91
51.22
-
Nov 14, 2025
52.47
52.47
52.47
52.47
51.77
-
Nov 13, 2025
53.02
53.02
53.02
53.02
52.31
-
Nov 12, 2025
53.92
53.92
53.92
53.92
53.20
-
Nov 11, 2025
52.33
52.33
52.33
52.33
51.63
-
Nov 10, 2025
51.90
51.90
51.90
51.90
51.21
-
Nov 7, 2025
49.75
49.75
49.75
49.75
49.09
-
Nov 6, 2025
48.90
48.90
48.90
48.90
48.25
-
Nov 5, 2025
49.01
49.01
49.01
49.01
48.36
-
Nov 4, 2025
47.75
47.75
47.75
47.75
47.11
-
Nov 3, 2025
49.44
49.44
49.44
49.44
48.78
-
