First Eagle US Value R3 (EARVX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 09:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Mar 07, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Mar 06, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Mar 05, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Mar 04, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Mar 01, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Feb 29, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Feb 28, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Feb 27, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| Feb 26, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Feb 23, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| Feb 22, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Feb 21, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| Feb 20, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| Feb 16, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Feb 15, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Feb 14, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Feb 13, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Feb 12, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Feb 09, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Feb 08, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| Feb 07, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| Feb 06, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Feb 05, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| Feb 02, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| Feb 01, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| Jan 31, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| Jan 30, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jan 29, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Jan 26, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Jan 25, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| Jan 24, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Jan 23, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Jan 22, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Jan 19, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| Jan 18, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| Jan 17, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| Jan 16, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| Jan 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Jan 11, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Jan 10, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| Jan 09, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Jan 08, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| Jan 05, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| Jan 04, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Jan 03, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Jan 02, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| Dec 29, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| Dec 28, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Dec 27, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Dec 26, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Dec 22, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| Dec 21, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| Dec 20, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| Dec 19, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Dec 18, 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| Dec 15, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| Dec 14, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| Dec 13, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Dec 12, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| Dec 11, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.