Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Eagle Mid (FEMD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 33.45 33.4876 33.45 33.4876 0
2nd Apr 2026 (Thu) 33.45 33.4876 33.45 33.4876 0
1st Apr 2026 (Wed) 33.45 33.5003 33.45 33.5003 0
31st Mar 2026 (Tue) 33.45 33.45 33.3783 33.3783 0
30th Mar 2026 (Mon) 33.45 33.45 32.4349 32.4349 0
27th Mar 2026 (Fri) 33.45 33.45 32.8329 32.8329 0
26th Mar 2026 (Thu) 33.45 33.45 33.2858 33.2858 0
25th Mar 2026 (Wed) 33.45 34.0242 33.45 34.0242 0
24th Mar 2026 (Tue) 33.45 33.6907 33.45 33.6907 0
23rd Mar 2026 (Mon) 33.45 33.45 33.45 33.3268 0
20th Mar 2026 (Fri) 33.68 33.68 32.5281 32.5281 0
19th Mar 2026 (Thu) 33.68 33.68 33.2553 33.2553 0
18th Mar 2026 (Wed) 33.68 33.68 33.2009 33.2009 0
17th Mar 2026 (Tue) 33.68 33.68 33.6235 33.6235 0
16th Mar 2026 (Mon) 33.68 33.68 33.3413 33.3413 0
13th Mar 2026 (Fri) 33.68 33.68 32.9524 32.9524 0
12th Mar 2026 (Thu) 33.68 33.68 33.0214 33.0214 0
11th Mar 2026 (Wed) 33.68 33.68 33.64 33.8499 100
10th Mar 2026 (Tue) 33.75 34.0033 33.75 34.0033 0
9th Mar 2026 (Mon) 33.75 33.75 33.75 34.2554 1
6th Mar 2026 (Fri) 36.56 36.56 33.9781 33.9781 0
5th Mar 2026 (Thu) 36.56 36.56 35.0708 35.0708 0
4th Mar 2026 (Wed) 36.56 36.56 35.8479 35.8479 0
3rd Mar 2026 (Tue) 36.56 36.56 35.7565 35.7565 0
2nd Mar 2026 (Mon) 36.56 36.56 36.5198 36.5198 0
27th Feb 2026 (Fri) 36.56 36.56 36.3844 36.3844 0
26th Feb 2026 (Thu) 36.56 36.56 36.56 36.6553 600
25th Feb 2026 (Wed) 36.58 36.58 36.3989 36.3989 0
24th Feb 2026 (Tue) 36.58 36.58 36.43 36.43 0
23rd Feb 2026 (Mon) 36.58 36.58 35.9598 35.9598 0
20th Feb 2026 (Fri) 36.58 36.58 36.58 36.6513 500
19th Feb 2026 (Thu) 36.21 36.4268 36.21 36.4268 0
18th Feb 2026 (Wed) 36.21 36.5551 36.21 36.5551 0
17th Feb 2026 (Tue) 36.21 36.21 36.21 36.2077 0
16th Feb 2026 (Mon) 36.29 36.29 36.29 36.1314 100
13th Feb 2026 (Fri) 36.29 36.29 36.29 36.1314 100
12th Feb 2026 (Thu) 36.53 36.53 35.8765 35.8765 0
11th Feb 2026 (Wed) 36.53 36.53 36.53 36.5177 0
10th Feb 2026 (Tue) 36.65 36.65 36.65 36.5949 500
9th Feb 2026 (Mon) 35.57 36.5387 35.57 36.5387 0
6th Feb 2026 (Fri) 35.57 36.4712 35.57 36.4712 0
FTSE 100 Latest
Value10,436.29
Change71.50