Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2026	52.18	52.82	52.18	52.38	412,470	-0.09(-0.17%)
Apr 24, 2026	52.28	52.49	52.08	52.47	488,094	+0.42(+0.81%)
Apr 23, 2026	52.33	52.52	51.59	52.05	364,821	-0.51(-0.97%)
Apr 22, 2026	52.36	52.58	52.36	52.56	360,101	+0.39(+0.75%)
Apr 21, 2026	53.07	53.08	52.08	52.17	142,143	-1.12(-2.10%)
Apr 20, 2026	53.21	53.36	51.67	53.29	314,678	-0.30(-0.56%)
Apr 17, 2026	53.40	53.90	53.40	53.59	187,232	+0.71(+1.34%)
Apr 16, 2026	53.00	53.07	52.73	52.88	312,259	-0.01(-0.02%)
Apr 15, 2026	52.91	53.00	52.71	52.89	166,806	-0.18(-0.34%)
Apr 14, 2026	52.66	53.11	52.66	53.07	235,756	+0.17(+0.32%)
Apr 13, 2026	52.21	52.90	52.12	52.90	190,494	+0.32(+0.61%)
Apr 10, 2026	52.77	52.77	52.36	52.58	196,191	+0.13(+0.25%)
Apr 09, 2026	51.87	52.69	51.87	52.45	225,621	-0.31(-0.59%)
Apr 08, 2026	52.82	52.87	51.95	52.76	280,468	+1.68(+3.29%)
Apr 07, 2026	50.83	51.37	50.30	51.08	237,214	+0.00(+0.00%)
Apr 06, 2026	51.02	51.12	50.75	51.08	201,920	+0.38(+0.75%)
Apr 02, 2026	50.13	50.94	49.72	50.70	159,907	-0.40(-0.78%)
Apr 01, 2026	51.04	51.32	50.65	51.10	232,152	+0.64(+1.27%)
Mar 31, 2026	49.30	50.52	49.30	50.46	579,242	+1.24(+2.52%)
Mar 30, 2026	49.51	49.76	49.01	49.22	537,261	+0.13(+0.26%)
Mar 27, 2026	49.03	49.46	48.84	49.09	273,595	-0.01(-0.02%)
Mar 26, 2026	49.77	50.10	49.10	49.10	248,596	-1.14(-2.27%)
Mar 25, 2026	50.37	50.45	49.93	50.24	245,068	+0.63(+1.27%)
Mar 24, 2026	49.20	49.90	49.18	49.61	141,377	-0.19(-0.38%)
Mar 23, 2026	49.56	50.30	49.35	49.80	250,142	+0.98(+2.01%)
Mar 20, 2026	49.94	49.98	48.59	48.82	198,795	-1.40(-2.79%)
Mar 19, 2026	49.98	50.50	49.25	50.22	251,555	-0.31(-0.61%)
Mar 18, 2026	51.42	51.68	50.46	50.53	212,731	-1.32(-2.55%)
Mar 17, 2026	51.82	52.02	51.57	51.85	253,366	+0.39(+0.76%)
Mar 16, 2026	51.01	51.76	50.91	51.46	260,179	+0.84(+1.66%)
Mar 13, 2026	51.37	51.50	50.42	50.62	281,181	-0.39(-0.76%)
Mar 12, 2026	51.25	51.59	50.75	51.01	514,405	-0.78(-1.51%)
Mar 11, 2026	51.61	52.20	51.37	51.79	324,615	-0.10(-0.19%)
Mar 10, 2026	51.84	53.34	51.71	51.89	441,972	+0.14(+0.27%)
Mar 09, 2026	50.93	51.86	50.24	51.75	295,629	+0.31(+0.61%)
Mar 06, 2026	51.29	51.68	50.72	51.44	246,994	-0.14(-0.28%)
Mar 05, 2026	52.02	52.50	51.16	51.58	249,776	-1.37(-2.59%)
Mar 04, 2026	52.65	53.28	52.00	52.95	436,799	+0.50(+0.95%)
Mar 03, 2026	52.06	53.15	50.85	52.45	478,002	-2.16(-3.96%)
Mar 02, 2026	54.50	54.75	54.14	54.61	310,652	-1.04(-1.87%)
Feb 27, 2026	55.55	56.04	55.38	55.65	591,189	+0.16(+0.28%)
Feb 26, 2026	53.83	55.76	53.83	55.49	538,360	+0.17(+0.32%)
Feb 25, 2026	55.24	55.43	54.97	55.32	504,205	+0.22(+0.40%)
Feb 24, 2026	54.84	55.19	54.69	55.10	209,783	+0.37(+0.68%)
Feb 23, 2026	54.68	55.37	54.50	54.73	252,876	-0.05(-0.09%)
Feb 20, 2026	54.22	54.79	54.17	54.78	204,732	+0.62(+1.14%)
Feb 19, 2026	53.85	54.16	53.77	54.16	155,760	+0.24(+0.45%)
Feb 18, 2026	53.91	54.13	53.76	53.92	231,261	+0.01(+0.02%)
Feb 17, 2026	53.89	54.09	53.29	53.91	288,869	-0.28(-0.52%)
Feb 13, 2026	53.82	54.26	53.50	54.19	264,090	+0.37(+0.69%)
Feb 12, 2026	54.46	54.54	53.66	53.82	168,472	-0.34(-0.63%)
Feb 11, 2026	54.10	54.19	53.65	54.16	258,269	+0.46(+0.87%)
Feb 10, 2026	53.72	53.86	53.53	53.70	166,334	+0.27(+0.51%)
Feb 09, 2026	53.11	53.48	53.00	53.42	143,412	+0.45(+0.85%)
Feb 06, 2026	52.12	52.97	52.12	52.97	360,071	+1.12(+2.16%)
Feb 05, 2026	52.19	52.26	51.70	51.85	392,790	-0.53(-1.01%)
Feb 04, 2026	52.82	52.87	52.11	52.38	339,082	+0.14(+0.27%)
Feb 03, 2026	52.00	53.13	51.83	52.24	188,404	+0.66(+1.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

First Eagle Overseas Equity ETF (NY:FEOE)

Historical Prices

Contact us

Sections

Services

Search