First Eagle Overseas Equity ETF (FEOE)

NYSE: FEOE · Real-Time Price · USD

51.58

-1.37 (-2.59%)

At close: Mar 5, 2026, 4:00 PM EST

52.14

+0.56 (1.09%)

After-hours: Mar 5, 2026, 7:16 PM EST

FEOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	52.02	52.50	51.16	51.58	51.58	-2.59%	249,774
Mar 4, 2026	52.65	53.28	52.00	52.95	52.95	0.95%	436,798
Mar 3, 2026	52.06	53.15	50.85	52.45	52.45	-3.96%	478,002
Mar 2, 2026	54.50	54.75	54.14	54.61	54.61	-1.87%	310,652
Feb 27, 2026	55.55	56.04	55.38	55.65	55.65	0.28%	591,188
Feb 26, 2026	53.83	55.76	53.83	55.50	55.50	0.32%	538,359
Feb 25, 2026	55.24	55.43	54.97	55.32	55.32	0.40%	504,205
Feb 24, 2026	54.84	55.19	54.69	55.10	55.10	0.68%	209,782
Feb 23, 2026	54.68	55.37	54.50	54.73	54.73	-0.09%	252,874
Feb 20, 2026	54.22	54.79	54.17	54.78	54.78	1.14%	204,732
Feb 19, 2026	53.85	54.16	53.77	54.16	54.16	0.45%	155,760
Feb 18, 2026	53.91	54.13	53.76	53.92	53.92	0.02%	231,261
Feb 17, 2026	53.89	54.09	53.29	53.91	53.91	-0.52%	288,869
Feb 13, 2026	53.82	54.26	53.50	54.19	54.19	0.69%	264,090
Feb 12, 2026	54.46	54.54	53.66	53.82	53.82	-0.63%	168,472
Feb 11, 2026	54.10	54.19	53.65	54.16	54.16	0.87%	258,269
Feb 10, 2026	53.72	53.86	53.53	53.70	53.70	0.51%	166,334
Feb 9, 2026	53.11	53.48	53.00	53.42	53.42	0.86%	143,412
Feb 6, 2026	52.12	52.97	52.12	52.97	52.97	2.16%	360,071
Feb 5, 2026	52.19	52.26	51.70	51.85	51.85	-1.01%	392,790
Feb 4, 2026	52.82	52.87	52.11	52.38	52.38	0.27%	339,062
Feb 3, 2026	52.00	53.13	51.83	52.24	52.24	1.28%	188,404
Feb 2, 2026	51.55	51.58	51.31	51.58	51.58	0.51%	198,100
Jan 30, 2026	52.12	52.12	51.11	51.32	51.32	-2.08%	285,886
Jan 29, 2026	52.67	53.27	51.80	52.41	52.41	0.15%	467,540
Jan 28, 2026	52.30	53.00	51.97	52.33	52.33	-0.55%	293,006
Jan 27, 2026	52.31	52.62	52.19	52.62	52.62	1.74%	389,755
Jan 26, 2026	51.88	52.30	51.69	51.72	51.72	0.15%	284,053
Jan 23, 2026	51.10	51.64	50.81	51.64	51.64	0.82%	228,125
Jan 22, 2026	50.98	51.74	50.94	51.22	51.22	0.65%	157,785
Jan 21, 2026	50.88	51.25	50.54	50.89	50.89	0.98%	441,759
Jan 20, 2026	50.96	50.96	50.30	50.40	50.40	-1.12%	340,619
Jan 16, 2026	50.89	51.03	50.74	50.97	50.97	0.17%	263,258
Jan 15, 2026	51.01	51.25	50.87	50.88	50.88	-0.24%	272,797
Jan 14, 2026	50.83	51.04	50.75	51.00	51.00	0.79%	85,410
Jan 13, 2026	50.55	50.65	50.39	50.60	50.60	0.14%	86,839
Jan 12, 2026	50.07	50.82	50.07	50.53	50.53	0.84%	138,723
Jan 9, 2026	49.74	50.43	49.70	50.11	50.11	1.25%	152,334
Jan 8, 2026	49.15	49.55	49.13	49.49	49.49	0.51%	158,848
Jan 7, 2026	49.88	49.88	49.10	49.24	49.24	-0.79%	130,703
Jan 6, 2026	49.55	49.66	49.50	49.63	49.63	0.28%	104,073
Jan 5, 2026	49.10	49.52	48.98	49.49	49.49	1.23%	162,214
Jan 2, 2026	48.84	48.95	48.53	48.89	48.89	1.10%	97,972
Dec 31, 2025	48.41	48.49	48.23	48.36	48.36	-0.33%	99,052
Dec 30, 2025	48.48	48.65	48.42	48.52	48.52	-1.10%	119,061
Dec 29, 2025	49.03	49.33	48.88	49.06	48.32	-0.53%	88,318
Dec 26, 2025	49.26	49.32	48.93	49.32	48.58	0.65%	50,271
Dec 24, 2025	49.07	49.15	48.86	49.00	48.26	0.08%	82,851
Dec 23, 2025	48.86	49.19	48.74	48.96	48.22	0.60%	109,336
Dec 22, 2025	48.80	48.80	48.53	48.67	47.94	0.44%	102,150
Dec 19, 2025	48.27	48.73	48.27	48.46	47.73	0.45%	90,079
Dec 18, 2025	48.00	48.47	48.00	48.24	47.51	0.54%	102,106
Dec 17, 2025	48.27	48.29	47.86	47.98	47.26	-0.42%	105,180
Dec 16, 2025	48.40	48.40	48.00	48.18	47.46	-0.64%	91,665
Dec 15, 2025	48.61	48.80	48.36	48.49	47.76	0.19%	54,190
Dec 12, 2025	48.77	48.77	48.17	48.40	47.67	-0.41%	56,742
Dec 11, 2025	48.33	48.71	48.27	48.60	47.87	0.66%	63,181
Dec 10, 2025	46.74	48.33	46.74	48.28	47.55	1.15%	69,797
Dec 9, 2025	47.54	47.87	47.54	47.73	47.01	0.25%	66,277
Dec 8, 2025	47.89	47.89	47.56	47.61	46.89	-0.58%	37,189
Dec 5, 2025	47.96	48.18	47.84	47.89	47.17	0.06%	45,594
Dec 4, 2025	48.22	48.22	47.84	47.86	47.14	0.23%	46,040
Dec 3, 2025	47.78	47.85	47.62	47.75	47.03	0.29%	54,167
Dec 2, 2025	47.75	47.85	47.25	47.61	46.89	-0.05%	76,320
Dec 1, 2025	47.67	48.25	47.64	47.64	46.92	0.03%	98,063
Nov 28, 2025	47.25	47.67	47.25	47.62	46.90	0.44%	29,949
Nov 26, 2025	47.12	47.78	47.12	47.41	46.70	0.86%	122,799
Nov 25, 2025	46.69	47.05	46.59	47.01	46.30	0.78%	64,618
Nov 24, 2025	46.27	46.68	46.27	46.64	45.94	0.80%	73,650
Nov 21, 2025	45.91	46.42	45.91	46.27	45.57	1.29%	184,898
Nov 20, 2025	46.52	46.65	45.63	45.68	44.99	-1.08%	55,013
Nov 19, 2025	46.35	46.46	46.08	46.18	45.49	-0.77%	32,612
Nov 18, 2025	46.60	46.71	46.27	46.54	45.84	-0.58%	52,723
Nov 17, 2025	47.01	47.29	46.74	46.81	46.11	-1.31%	40,792
Nov 14, 2025	47.12	47.53	46.76	47.43	46.72	-	116,117
Nov 13, 2025	47.81	47.97	47.36	47.43	46.72	-0.71%	551,286
Nov 12, 2025	47.71	47.85	47.59	47.77	47.05	0.40%	54,156
Nov 11, 2025	47.38	47.61	47.38	47.58	46.86	0.74%	74,682
Nov 10, 2025	47.06	47.23	46.80	47.23	46.52	1.46%	106,949
Nov 7, 2025	46.19	46.72	46.11	46.55	45.85	0.54%	227,464
Nov 6, 2025	46.37	46.41	46.19	46.30	45.60	-0.39%	119,875
Nov 5, 2025	46.19	46.54	46.19	46.48	45.78	0.58%	64,624
Nov 4, 2025	46.16	46.48	46.13	46.21	45.51	-1.32%	37,674
Nov 3, 2025	46.75	46.85	46.56	46.83	46.13	0.79%	97,302
Oct 31, 2025	46.66	47.05	46.30	46.47	45.77	-0.05%	181,056
Oct 30, 2025	46.52	46.64	46.44	46.49	45.79	-0.32%	55,682
Oct 29, 2025	46.87	46.95	46.50	46.64	45.94	-0.53%	35,531
Oct 28, 2025	46.75	46.97	46.66	46.89	46.18	-0.06%	68,774
Oct 27, 2025	47.18	47.18	46.79	46.92	46.21	0.02%	40,491
Oct 24, 2025	46.99	46.99	46.78	46.91	46.20	-0.02%	109,785
Oct 23, 2025	46.74	47.54	46.74	46.92	46.21	0.69%	62,823
Oct 22, 2025	46.57	46.79	46.33	46.60	45.90	0.41%	50,609
Oct 21, 2025	47.01	47.01	46.38	46.41	45.71	-1.65%	63,629
Oct 20, 2025	46.94	47.21	46.92	47.19	46.48	0.90%	121,888
Oct 17, 2025	46.66	46.79	46.51	46.77	46.07	-0.13%	31,529
Oct 16, 2025	46.66	47.00	46.65	46.83	46.13	0.62%	126,336
Oct 15, 2025	46.46	46.62	46.21	46.54	45.84	0.95%	29,951
Oct 14, 2025	45.58	46.23	45.57	46.10	45.41	0.07%	35,851
Oct 13, 2025	46.10	46.14	45.95	46.07	45.38	1.01%	42,316
Oct 10, 2025	46.22	46.42	45.50	45.61	44.92	-1.49%	39,198