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
21st May 2026 (Thu) 36.20 36.20 35.5361 35.5361 0
20th May 2026 (Wed) 36.20 36.20 35.3674 35.3674 0
19th May 2026 (Tue) 36.20 36.20 34.7693 34.7693 8
18th May 2026 (Mon) 36.20 36.20 35.2161 35.2161 0
15th May 2026 (Fri) 36.20 36.20 35.5163 35.5163 0
14th May 2026 (Thu) 36.20 36.2135 36.20 36.2135 0
13th May 2026 (Wed) 36.20 36.20 35.927 35.927 0
12th May 2026 (Tue) 36.20 36.20 35.9014 35.9014 0
11th May 2026 (Mon) 36.20 36.20 36.20 36.0956 124
8th May 2026 (Fri) 36.02 36.0895 36.02 36.0895 0
7th May 2026 (Thu) 36.02 36.02 36.02 35.9298 506
6th May 2026 (Wed) 35.85 36.6109 35.85 36.6109 0
5th May 2026 (Tue) 35.85 35.96 35.85 35.8697 200
4th May 2026 (Mon) 35.78 35.78 35.47 35.4781 200
1st May 2026 (Fri) 36.10 36.10 35.92 35.832 22
30th Apr 2026 (Thu) 35.73 35.78 35.73 35.9878 290
29th Apr 2026 (Wed) 36.29 36.29 35.4863 35.4863 27
28th Apr 2026 (Tue) 36.29 36.29 35.9018 35.9018 3
27th Apr 2026 (Mon) 36.29 36.30 36.29 36.3648 2,009
24th Apr 2026 (Fri) 36.07 36.4155 36.07 36.4155 0
23rd Apr 2026 (Thu) 36.07 36.286 36.07 36.286 0
22nd Apr 2026 (Wed) 36.07 36.07 36.0317 36.0317 0
21st Apr 2026 (Tue) 36.07 36.07 36.07 36.083 0
20th Apr 2026 (Mon) 36.37 36.40 36.37 36.4197 100
17th Apr 2026 (Fri) 35.45 36.2592 35.45 36.2592 0
16th Apr 2026 (Thu) 35.45 35.45 35.45 35.4332 0
15th Apr 2026 (Wed) 35.40 35.40 35.40 35.2868 0
14th Apr 2026 (Tue) 33.45 35.6386 33.45 35.6386 0
13th Apr 2026 (Mon) 33.45 35.476 33.45 35.476 0
10th Apr 2026 (Fri) 33.45 35.1745 33.45 35.1745 0
9th Apr 2026 (Thu) 33.45 35.0651 33.45 35.0651 0
8th Apr 2026 (Wed) 33.45 34.9051 33.45 34.9051 0
7th Apr 2026 (Tue) 33.45 33.6712 33.45 33.6712 0
6th Apr 2026 (Mon) 33.45 33.6939 33.45 33.6939 85
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
FTSE 100 Latest
Value10,443.47
Change11.13