First Eagle Gold R4 (FIURX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 09:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | - | - | - | - | - | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| 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 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Mar 07, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Mar 06, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Mar 05, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Mar 04, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Mar 01, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Feb 29, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Feb 28, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Feb 27, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| Feb 26, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Feb 23, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| Feb 22, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| Feb 21, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| Feb 20, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb 16, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| Feb 15, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Feb 14, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| Feb 13, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| Feb 12, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| Feb 09, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| Feb 08, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Feb 07, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Feb 06, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Feb 05, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Feb 02, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| Feb 01, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| Jan 31, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| Jan 30, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| Jan 29, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Jan 26, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Jan 25, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| Jan 24, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Jan 23, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Jan 22, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Jan 19, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| Jan 18, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| Jan 17, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| Jan 16, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| Jan 12, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| Jan 11, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jan 10, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| Jan 09, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| *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.