First Eagle Overseas Equity ETF (FEOE)
NYSE: FEOE · Real-Time Price · USD
47.89
+0.03 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
47.89
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
FEOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.96 | 48.18 | 47.84 | 47.89 | 47.89 | 0.06% | 45,594 |
| Dec 4, 2025 | 48.22 | 48.22 | 47.84 | 47.86 | 47.86 | 0.23% | 46,040 |
| Dec 3, 2025 | 47.78 | 47.85 | 47.62 | 47.75 | 47.75 | 0.29% | 54,167 |
| Dec 2, 2025 | 47.75 | 47.85 | 47.25 | 47.61 | 47.61 | -0.05% | 76,320 |
| Dec 1, 2025 | 47.67 | 48.25 | 47.64 | 47.64 | 47.64 | 0.03% | 98,063 |
| Nov 28, 2025 | 47.25 | 47.67 | 47.25 | 47.62 | 47.62 | 0.44% | 29,949 |
| Nov 26, 2025 | 47.12 | 47.78 | 47.12 | 47.41 | 47.41 | 0.86% | 122,799 |
| Nov 25, 2025 | 46.69 | 47.05 | 46.59 | 47.01 | 47.01 | 0.78% | 64,618 |
| Nov 24, 2025 | 46.27 | 46.68 | 46.27 | 46.64 | 46.64 | 0.80% | 73,650 |
| Nov 21, 2025 | 45.91 | 46.42 | 45.91 | 46.27 | 46.27 | 1.29% | 184,898 |
| Nov 20, 2025 | 46.52 | 46.65 | 45.63 | 45.68 | 45.68 | -1.08% | 55,013 |
| Nov 19, 2025 | 46.35 | 46.46 | 46.08 | 46.18 | 46.18 | -0.77% | 32,612 |
| Nov 18, 2025 | 46.60 | 46.71 | 46.27 | 46.54 | 46.54 | -0.58% | 52,723 |
| Nov 17, 2025 | 47.01 | 47.29 | 46.74 | 46.81 | 46.81 | -1.31% | 40,792 |
| Nov 14, 2025 | 47.12 | 47.53 | 46.76 | 47.43 | 47.43 | - | 116,117 |
| Nov 13, 2025 | 47.81 | 47.97 | 47.36 | 47.43 | 47.43 | -0.71% | 551,286 |
| Nov 12, 2025 | 47.71 | 47.85 | 47.59 | 47.77 | 47.77 | 0.40% | 54,156 |
| Nov 11, 2025 | 47.38 | 47.61 | 47.38 | 47.58 | 47.58 | 0.74% | 74,682 |
| Nov 10, 2025 | 47.06 | 47.23 | 46.80 | 47.23 | 47.23 | 1.46% | 106,949 |
| Nov 7, 2025 | 46.19 | 46.72 | 46.11 | 46.55 | 46.55 | 0.54% | 227,464 |
| Nov 6, 2025 | 46.37 | 46.41 | 46.19 | 46.30 | 46.30 | -0.39% | 119,875 |
| Nov 5, 2025 | 46.19 | 46.54 | 46.19 | 46.48 | 46.48 | 0.58% | 64,624 |
| Nov 4, 2025 | 46.16 | 46.48 | 46.13 | 46.21 | 46.21 | -1.32% | 37,674 |
| Nov 3, 2025 | 46.75 | 46.85 | 46.56 | 46.83 | 46.83 | 0.79% | 97,302 |
| Oct 31, 2025 | 46.66 | 47.05 | 46.30 | 46.47 | 46.47 | -0.05% | 181,056 |
| Oct 30, 2025 | 46.52 | 46.64 | 46.44 | 46.49 | 46.49 | -0.32% | 55,682 |
| Oct 29, 2025 | 46.87 | 46.95 | 46.50 | 46.64 | 46.64 | -0.53% | 35,531 |
| Oct 28, 2025 | 46.75 | 46.97 | 46.66 | 46.89 | 46.89 | -0.06% | 68,774 |
| Oct 27, 2025 | 47.18 | 47.18 | 46.79 | 46.92 | 46.92 | 0.02% | 40,491 |
| Oct 24, 2025 | 46.99 | 46.99 | 46.78 | 46.91 | 46.91 | -0.02% | 109,785 |
| Oct 23, 2025 | 46.74 | 47.54 | 46.74 | 46.92 | 46.92 | 0.69% | 62,823 |
| Oct 22, 2025 | 46.57 | 46.79 | 46.33 | 46.60 | 46.60 | 0.41% | 50,609 |
| Oct 21, 2025 | 47.01 | 47.01 | 46.38 | 46.41 | 46.41 | -1.65% | 63,629 |
| Oct 20, 2025 | 46.94 | 47.21 | 46.92 | 47.19 | 47.19 | 0.90% | 121,888 |
| Oct 17, 2025 | 46.66 | 46.79 | 46.51 | 46.77 | 46.77 | -0.13% | 31,529 |
| Oct 16, 2025 | 46.66 | 47.00 | 46.65 | 46.83 | 46.83 | 0.62% | 126,336 |
| Oct 15, 2025 | 46.46 | 46.62 | 46.21 | 46.54 | 46.54 | 0.95% | 29,951 |
| Oct 14, 2025 | 45.58 | 46.23 | 45.57 | 46.10 | 46.10 | 0.07% | 35,851 |
| Oct 13, 2025 | 46.10 | 46.14 | 45.95 | 46.07 | 46.07 | 1.01% | 42,316 |
| Oct 10, 2025 | 46.22 | 46.42 | 45.50 | 45.61 | 45.61 | -1.49% | 39,198 |
| Oct 9, 2025 | 46.68 | 46.77 | 46.15 | 46.30 | 46.30 | -1.07% | 43,816 |
| Oct 8, 2025 | 46.74 | 46.81 | 46.64 | 46.80 | 46.80 | 0.41% | 126,957 |
| Oct 7, 2025 | 46.82 | 47.00 | 46.53 | 46.61 | 46.61 | -0.66% | 34,863 |
| Oct 6, 2025 | 46.91 | 47.15 | 46.81 | 46.92 | 46.92 | 0.30% | 32,135 |
| Oct 3, 2025 | 46.76 | 46.83 | 46.67 | 46.78 | 46.78 | 0.65% | 36,998 |
| Oct 2, 2025 | 46.50 | 46.50 | 46.17 | 46.48 | 46.48 | 0.32% | 51,212 |
| Oct 1, 2025 | 46.48 | 46.48 | 46.26 | 46.33 | 46.33 | 0.45% | 63,634 |
| Sep 30, 2025 | 45.90 | 46.12 | 45.90 | 46.12 | 46.12 | 0.47% | 109,328 |
| Sep 29, 2025 | 45.99 | 46.11 | 45.70 | 45.91 | 45.91 | 0.41% | 34,468 |
| Sep 26, 2025 | 45.63 | 45.78 | 45.52 | 45.72 | 45.72 | 0.62% | 34,739 |
| Sep 25, 2025 | 45.60 | 45.60 | 45.35 | 45.44 | 45.44 | -0.42% | 65,501 |
| Sep 24, 2025 | 45.77 | 45.82 | 45.62 | 45.63 | 45.63 | -0.67% | 104,639 |
| Sep 23, 2025 | 46.00 | 46.13 | 45.86 | 45.94 | 45.94 | 0.17% | 156,772 |
| Sep 22, 2025 | 45.67 | 45.95 | 45.57 | 45.86 | 45.86 | 0.70% | 32,051 |
| Sep 19, 2025 | 45.53 | 45.59 | 45.44 | 45.54 | 45.54 | -0.13% | 31,286 |
| Sep 18, 2025 | 45.62 | 45.69 | 45.26 | 45.60 | 45.60 | -0.20% | 228,068 |
| Sep 17, 2025 | 45.80 | 46.10 | 45.59 | 45.69 | 45.69 | -0.15% | 164,731 |
| Sep 16, 2025 | 45.72 | 45.85 | 45.61 | 45.76 | 45.76 | 0.07% | 250,924 |
| Sep 15, 2025 | 45.68 | 45.74 | 45.54 | 45.73 | 45.73 | 0.62% | 46,243 |
| Sep 12, 2025 | 45.50 | 45.58 | 45.38 | 45.45 | 45.45 | -0.32% | 42,057 |
| Sep 11, 2025 | 45.04 | 45.64 | 45.04 | 45.60 | 45.60 | 1.41% | 79,088 |
| Sep 10, 2025 | 45.07 | 45.09 | 44.95 | 44.96 | 44.96 | 0.26% | 52,486 |
| Sep 9, 2025 | 44.82 | 44.95 | 44.78 | 44.85 | 44.85 | 0.01% | 27,711 |
| Sep 8, 2025 | 44.76 | 44.99 | 44.62 | 44.84 | 44.84 | 0.72% | 28,756 |
| Sep 5, 2025 | 44.38 | 44.61 | 44.33 | 44.52 | 44.52 | 0.79% | 50,120 |
| Sep 4, 2025 | 43.97 | 44.17 | 43.92 | 44.17 | 44.17 | 0.37% | 59,449 |
| Sep 3, 2025 | 44.01 | 44.10 | 43.86 | 44.01 | 44.01 | 0.13% | 19,793 |
| Sep 2, 2025 | 43.18 | 44.00 | 43.18 | 43.95 | 43.95 | -0.50% | 57,011 |
| Aug 29, 2025 | 44.05 | 44.32 | 44.03 | 44.17 | 44.17 | 0.02% | 41,856 |
| Aug 28, 2025 | 44.13 | 45.90 | 44.00 | 44.16 | 44.16 | 0.03% | 42,564 |
| Aug 27, 2025 | 43.83 | 44.16 | 43.77 | 44.15 | 44.15 | 0.10% | 66,143 |
| Aug 26, 2025 | 44.01 | 44.25 | 43.96 | 44.10 | 44.10 | -0.14% | 157,623 |
| Aug 25, 2025 | 44.43 | 44.47 | 44.15 | 44.16 | 44.16 | -0.84% | 216,141 |
| Aug 22, 2025 | 44.02 | 44.60 | 44.02 | 44.54 | 44.54 | 1.62% | 104,979 |
| Aug 21, 2025 | 43.89 | 43.90 | 43.71 | 43.83 | 43.83 | -0.25% | 74,202 |
| Aug 20, 2025 | 43.88 | 44.01 | 43.81 | 43.94 | 43.94 | 0.83% | 71,516 |
| Aug 19, 2025 | 43.74 | 43.80 | 43.52 | 43.58 | 43.58 | -0.21% | 290,100 |
| Aug 18, 2025 | 43.63 | 43.67 | 43.52 | 43.67 | 43.67 | -0.32% | 338,560 |
| Aug 15, 2025 | 43.74 | 43.82 | 43.69 | 43.81 | 43.81 | 0.34% | 23,454 |
| Aug 14, 2025 | 44.58 | 44.58 | 43.59 | 43.66 | 43.66 | -0.43% | 58,372 |
| Aug 13, 2025 | 43.70 | 43.91 | 43.70 | 43.85 | 43.85 | 0.55% | 27,317 |
| Aug 12, 2025 | 43.45 | 43.77 | 43.31 | 43.61 | 43.61 | 1.04% | 48,733 |
| Aug 11, 2025 | 43.23 | 43.29 | 43.07 | 43.16 | 43.16 | -0.48% | 89,213 |
| Aug 8, 2025 | 43.43 | 43.47 | 43.29 | 43.37 | 43.37 | 0.37% | 32,798 |
| Aug 7, 2025 | 43.13 | 43.43 | 43.05 | 43.21 | 43.21 | 0.70% | 113,413 |
| Aug 6, 2025 | 42.91 | 42.94 | 42.76 | 42.91 | 42.91 | 0.63% | 56,835 |
| Aug 5, 2025 | 42.69 | 42.71 | 42.48 | 42.64 | 42.64 | -0.02% | 28,011 |
| Aug 4, 2025 | 42.34 | 42.65 | 42.34 | 42.65 | 42.65 | 1.38% | 24,094 |
| Aug 1, 2025 | 42.02 | 42.44 | 40.88 | 42.07 | 42.07 | 0.50% | 53,769 |
| Jul 31, 2025 | 41.97 | 42.17 | 41.86 | 41.86 | 41.86 | -0.69% | 50,652 |
| Jul 30, 2025 | 42.38 | 42.46 | 41.97 | 42.15 | 42.15 | -1.20% | 37,109 |
| Jul 29, 2025 | 42.52 | 42.73 | 42.50 | 42.66 | 42.66 | 0.33% | 41,547 |
| Jul 28, 2025 | 42.68 | 42.69 | 42.51 | 42.52 | 42.52 | -1.14% | 76,530 |
| Jul 25, 2025 | 42.81 | 43.13 | 42.77 | 43.01 | 43.01 | -0.09% | 23,638 |
| Jul 24, 2025 | 43.10 | 43.24 | 42.99 | 43.05 | 43.05 | -0.46% | 23,078 |
| Jul 23, 2025 | 43.09 | 43.41 | 42.97 | 43.25 | 43.25 | 1.81% | 19,572 |
| Jul 22, 2025 | 42.32 | 42.50 | 42.20 | 42.48 | 42.48 | 0.62% | 54,431 |
| Jul 21, 2025 | 42.17 | 42.35 | 42.14 | 42.22 | 42.22 | 0.62% | 22,650 |
| Jul 18, 2025 | 42.18 | 42.28 | 41.94 | 41.96 | 41.96 | -0.07% | 32,519 |
| Jul 17, 2025 | 41.89 | 42.04 | 41.86 | 41.99 | 41.99 | 0.19% | 84,779 |