Canada markets closed

First Eagle Gold I (FEGIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.92-0.97 (-3.61%)
At close: 08:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202425.9225.9225.9225.9225.92-
Apr 29, 202426.8926.8926.8926.8926.89-
Apr 26, 202426.8026.8026.8026.8026.80-
Apr 25, 202426.6926.6926.6926.6926.69-
Apr 24, 202426.0726.0726.0726.0726.07-
Apr 23, 202426.0826.0826.0826.0826.08-
Apr 22, 202425.8225.8225.8225.8225.82-
Apr 19, 202426.7026.7026.7026.7026.70-
Apr 18, 202426.5426.5426.5426.5426.54-
Apr 17, 202426.4726.4726.4726.4726.47-
Apr 16, 202426.1426.1426.1426.1426.14-
Apr 15, 202426.4126.4126.4126.4126.41-
Apr 12, 202426.5726.5726.5726.5726.57-
Apr 11, 202426.9426.9426.9426.9426.94-
Apr 10, 202426.5026.5026.5026.5026.50-
Apr 09, 202426.8226.8226.8226.8226.82-
Apr 08, 202426.4726.4726.4726.4726.47-
Apr 05, 202426.5826.5826.5826.5826.58-
Apr 04, 202425.9425.9425.9425.9425.94-
Apr 03, 202426.2226.2226.2226.2226.22-
Apr 02, 202425.6625.6625.6625.6625.66-
Apr 01, 202425.2325.2325.2325.2325.23-
Mar 28, 202424.9824.9824.9824.9824.98-
Mar 27, 202424.5024.5024.5024.5024.50-
Mar 26, 202423.6723.6723.6723.6723.67-
Mar 25, 202423.6523.6523.6523.6523.65-
Mar 22, 202423.5823.5823.5823.5823.58-
Mar 21, 202423.8423.8423.8423.8423.84-
Mar 20, 202423.9623.9623.9623.9623.96-
Mar 19, 202423.2223.2223.2223.2223.22-
Mar 18, 202423.6423.6423.6423.6423.64-
Mar 15, 202423.8423.8423.8423.8423.84-
Mar 14, 202423.8123.8123.8123.8123.81-
Mar 13, 202424.0924.0924.0924.0924.09-
Mar 12, 202423.6423.6423.6423.6423.64-
Mar 11, 202424.0624.0624.0624.0624.06-
Mar 08, 202423.8123.8123.8123.8123.81-
Mar 07, 202423.8223.8223.8223.8223.82-
Mar 06, 202423.5423.5423.5423.5423.54-
Mar 05, 202423.2323.2323.2323.2323.23-
Mar 04, 202423.0523.0523.0523.0523.05-
Mar 01, 202422.2422.2422.2422.2422.24-
Feb 29, 202421.6321.6321.6321.6321.63-
Feb 28, 202421.1421.1421.1421.1421.14-
Feb 27, 202421.2621.2621.2621.2621.26-
Feb 26, 202421.4021.4021.4021.4021.40-
Feb 23, 202421.6921.6921.6921.6921.69-
Feb 22, 202421.2821.2821.2821.2821.28-
Feb 21, 202421.8121.8121.8121.8121.81-
Feb 20, 202422.0822.0822.0822.0822.08-
Feb 16, 202422.0222.0222.0222.0222.02-
Feb 15, 202421.9421.9421.9421.9421.94-
Feb 14, 202421.3721.3721.3721.3721.37-
Feb 13, 202421.3321.3321.3321.3321.33-
Feb 12, 202422.2822.2822.2822.2822.28-
Feb 09, 202422.1022.1022.1022.1022.10-
Feb 08, 202422.2822.2822.2822.2822.28-
Feb 07, 202422.4222.4222.4222.4222.42-
Feb 06, 202422.5822.5822.5822.5822.58-
Feb 05, 202422.4122.4122.4122.4122.41-
Feb 02, 202422.8522.8522.8522.8522.85-
Feb 01, 202423.4623.4623.4623.4623.46-
Jan 31, 202422.8322.8322.8322.8322.83-
Jan 30, 202423.0423.0423.0423.0423.04-
Jan 29, 202423.0823.0823.0823.0823.08-
Jan 26, 202422.8022.8022.8022.8022.80-
Jan 25, 202422.9022.9022.9022.9022.90-
Jan 24, 202422.7122.7122.7122.7122.71-
Jan 23, 202423.0823.0823.0823.0823.08-
Jan 22, 202422.7222.7222.7222.7222.72-
Jan 19, 202422.7622.7622.7622.7622.76-
Jan 18, 202422.7522.7522.7522.7522.75-
Jan 17, 202422.6722.6722.6722.6722.67-
Jan 16, 202423.2223.2223.2223.2223.22-
Jan 12, 202423.9723.9723.9723.9723.97-
Jan 11, 202423.5823.5823.5823.5823.58-
Jan 10, 202423.7423.7423.7423.7423.74-
Jan 09, 202423.7823.7823.7823.7823.78-
Jan 08, 202424.0924.0924.0924.0924.09-
Jan 05, 202424.1324.1324.1324.1324.13-
Jan 04, 202424.1024.1024.1024.1024.10-
Jan 03, 202424.1124.1124.1124.1124.11-
Jan 02, 202424.5824.5824.5824.5824.58-
Dec 29, 202324.8624.8624.8624.8624.86-
Dec 28, 202324.9924.9924.9924.9924.99-
Dec 27, 202325.4425.4425.4425.4425.44-
Dec 26, 202325.2225.2225.2225.2225.22-
Dec 22, 202325.1125.1125.1125.1125.11-
Dec 21, 202324.9424.9424.9424.9424.94-
Dec 20, 202324.6324.6324.6324.6324.63-
Dec 19, 202325.0925.0925.0925.0925.09-
Dec 18, 202324.5424.5424.5424.5424.54-
Dec 15, 202324.5824.5824.5824.5824.58-
Dec 14, 202324.8724.8724.8724.8724.87-
Dec 13, 202324.4924.4924.4924.4924.49-
Dec 12, 202323.2723.2723.2723.2723.27-
Dec 11, 202323.7723.7723.7723.7723.77-
Dec 08, 202324.0024.0024.0024.0024.00-
Dec 07, 202324.4524.4524.4524.4524.45-
Dec 06, 202324.5024.5024.5024.5024.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...