First Eagle Overseas Equity ETF (FEOE)

NYSE: FEOE · Real-Time Price · USD

53.30

+0.20 (0.38%)

At close: Jun 26, 2026, 4:00 PM EDT

53.25

-0.05 (-0.09%)

After-hours: Jun 26, 2026, 7:00 PM EDT

FEOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.58	53.47	52.50	53.30	53.30	0.38%	217,255
Jun 25, 2026	53.30	53.33	52.93	53.10	53.10	0.59%	190,084
Jun 24, 2026	52.56	52.93	52.54	52.79	52.79	0.42%	218,160
Jun 23, 2026	52.53	52.76	52.33	52.57	52.57	-2.01%	534,819
Jun 22, 2026	53.72	54.08	53.43	53.65	53.65	-0.41%	232,492
Jun 18, 2026	53.96	53.97	53.68	53.87	53.87	0.67%	198,667
Jun 17, 2026	53.33	54.46	53.33	53.51	53.51	-1.15%	140,531
Jun 16, 2026	54.44	54.48	54.10	54.13	54.13	-0.20%	260,131
Jun 15, 2026	54.19	54.45	54.17	54.24	54.24	1.01%	141,801
Jun 12, 2026	53.40	53.94	53.27	53.70	53.70	0.09%	195,070
Jun 11, 2026	52.24	53.94	52.24	53.65	53.65	2.54%	179,837
Jun 10, 2026	52.34	52.87	52.20	52.32	52.32	-1.04%	190,343
Jun 9, 2026	53.28	53.32	52.10	52.87	52.87	0.05%	193,221
Jun 8, 2026	52.90	53.20	51.72	52.85	52.85	0.52%	222,565
Jun 5, 2026	53.42	53.69	52.45	52.57	52.57	-3.04%	457,361
Jun 4, 2026	54.15	54.28	53.89	54.22	54.22	0.30%	180,002
Jun 3, 2026	54.38	54.38	54.04	54.06	54.06	-1.24%	225,712
Jun 2, 2026	54.43	54.75	54.31	54.74	54.74	0.61%	190,361
Jun 1, 2026	53.95	54.56	53.95	54.41	54.41	0.55%	265,792
May 29, 2026	54.17	54.39	53.95	54.11	54.11	-0.09%	194,734
May 28, 2026	53.87	54.29	53.64	54.16	54.16	-0.15%	222,363
May 27, 2026	54.01	54.44	54.01	54.24	54.24	-0.26%	483,046
May 26, 2026	54.48	54.49	54.15	54.38	54.38	0.82%	362,633
May 22, 2026	54.06	54.63	53.80	53.94	53.94	-0.61%	293,032
May 21, 2026	53.75	54.40	53.43	54.27	54.27	0.39%	173,987
May 20, 2026	53.51	54.20	53.27	54.06	54.06	0.82%	259,878
May 19, 2026	53.09	53.92	53.09	53.62	53.62	-0.28%	245,896
May 18, 2026	53.74	53.91	53.44	53.77	53.77	0.73%	190,472
May 15, 2026	53.38	53.53	53.21	53.38	53.38	-1.66%	229,344
May 14, 2026	54.46	54.59	54.05	54.28	54.28	-0.22%	187,301
May 13, 2026	54.20	54.48	54.02	54.40	54.40	0.95%	164,674
May 12, 2026	53.94	54.01	53.50	53.89	53.89	-0.66%	262,215
May 11, 2026	54.20	54.29	54.10	54.25	54.25	-0.04%	163,402
May 8, 2026	53.87	54.31	53.87	54.27	54.27	1.80%	164,843
May 7, 2026	54.13	54.13	53.31	53.31	53.31	-1.30%	145,092
May 6, 2026	53.81	54.03	53.59	54.01	54.01	2.27%	587,781
May 5, 2026	52.12	52.85	52.12	52.81	52.81	1.66%	156,207
May 4, 2026	52.29	52.56	51.90	51.95	51.95	-0.98%	260,303
May 1, 2026	52.72	52.94	52.27	52.47	52.47	-0.46%	424,864
Apr 30, 2026	51.70	52.85	51.70	52.71	52.71	1.89%	198,894
Apr 29, 2026	51.83	52.37	51.50	51.73	51.73	-0.81%	222,301
Apr 28, 2026	51.97	52.22	51.86	52.15	52.15	-0.44%	247,409
Apr 27, 2026	52.18	52.82	52.18	52.38	52.38	-0.17%	412,469
Apr 24, 2026	52.28	52.49	52.08	52.47	52.47	0.81%	488,094
Apr 23, 2026	52.33	52.52	51.59	52.05	52.05	-0.97%	364,821
Apr 22, 2026	52.36	52.58	52.36	52.56	52.56	0.75%	360,101
Apr 21, 2026	53.07	53.08	52.08	52.17	52.17	-2.10%	142,142
Apr 20, 2026	53.21	53.36	51.67	53.29	53.29	-0.56%	314,677
Apr 17, 2026	53.40	53.90	53.40	53.59	53.59	1.34%	187,232
Apr 16, 2026	53.00	53.07	52.73	52.88	52.88	-0.02%	312,258
Apr 15, 2026	52.91	53.00	52.71	52.89	52.89	-0.34%	166,806
Apr 14, 2026	52.66	53.11	52.66	53.07	53.07	0.32%	235,708
Apr 13, 2026	52.21	52.90	52.13	52.90	52.90	0.61%	190,493
Apr 10, 2026	52.77	52.77	52.36	52.58	52.58	0.25%	196,191
Apr 9, 2026	51.87	52.69	51.87	52.45	52.45	-0.59%	225,621
Apr 8, 2026	52.82	52.87	51.95	52.76	52.76	3.29%	280,467
Apr 7, 2026	50.83	51.37	50.30	51.08	51.08	-	237,263
Apr 6, 2026	51.02	51.12	50.75	51.08	51.08	0.75%	201,919
Apr 2, 2026	50.13	50.94	49.72	50.70	50.70	-0.78%	159,906
Apr 1, 2026	51.04	51.32	50.65	51.10	51.10	1.27%	232,102
Mar 31, 2026	49.30	50.52	49.30	50.46	50.46	2.52%	579,242
Mar 30, 2026	49.51	49.76	49.01	49.22	49.22	0.26%	537,260
Mar 27, 2026	49.03	49.46	48.84	49.09	49.09	-0.02%	273,594
Mar 26, 2026	49.77	50.10	49.10	49.10	49.10	-2.27%	248,596
Mar 25, 2026	50.37	50.45	49.93	50.24	50.24	1.27%	245,068
Mar 24, 2026	49.20	49.90	49.18	49.61	49.61	-0.38%	141,376
Mar 23, 2026	49.56	50.30	49.35	49.80	49.80	2.01%	250,142
Mar 20, 2026	49.94	49.99	48.59	48.82	48.82	-2.79%	198,795
Mar 19, 2026	49.98	50.50	49.25	50.22	50.22	-0.61%	251,554
Mar 18, 2026	51.42	51.68	50.46	50.53	50.53	-2.55%	212,730
Mar 17, 2026	51.82	52.02	51.57	51.85	51.85	0.76%	253,365
Mar 16, 2026	51.01	51.76	50.91	51.46	51.46	1.66%	260,178
Mar 13, 2026	51.37	51.50	50.42	50.62	50.62	-0.76%	281,180
Mar 12, 2026	51.25	51.59	50.75	51.01	51.01	-1.51%	514,404
Mar 11, 2026	51.61	52.20	51.37	51.79	51.79	-0.19%	324,614
Mar 10, 2026	51.84	53.34	51.71	51.89	51.89	0.27%	441,972
Mar 9, 2026	50.93	51.86	50.24	51.75	51.75	0.61%	295,629
Mar 6, 2026	51.29	51.68	50.72	51.44	51.44	-0.28%	246,992
Mar 5, 2026	52.02	52.50	51.16	51.58	51.58	-2.59%	249,804
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%	591,189
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%	252,876
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	0.85%	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%	339,082
Feb 3, 2026	52.00	53.13	51.83	52.24	52.24	1.28%	188,404