First Eagle Global Equity ETF (FEGE)
NYSE: FEGE · Real-Time Price · USD
47.28
-0.35 (-0.73%)
At close: Mar 13, 2026, 4:00 PM EDT
47.50
+0.22 (0.47%)
After-hours: Mar 13, 2026, 7:51 PM EDT
FEGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 47.97 | 48.04 | 47.26 | 47.28 | 47.28 | -0.72% | 649,945 |
| Mar 12, 2026 | 48.05 | 48.30 | 47.57 | 47.63 | 47.63 | -1.51% | 288,708 |
| Mar 11, 2026 | 48.28 | 48.73 | 48.09 | 48.36 | 48.36 | -0.24% | 380,149 |
| Mar 10, 2026 | 48.62 | 49.07 | 48.35 | 48.47 | 48.47 | -0.27% | 564,787 |
| Mar 9, 2026 | 47.78 | 48.60 | 47.19 | 48.60 | 48.60 | 0.64% | 420,043 |
| Mar 6, 2026 | 48.15 | 48.49 | 47.74 | 48.29 | 48.29 | -0.82% | 358,348 |
| Mar 5, 2026 | 49.18 | 49.23 | 48.28 | 48.69 | 48.69 | -2.15% | 507,424 |
| Mar 4, 2026 | 49.58 | 49.76 | 49.20 | 49.76 | 49.76 | 0.79% | 581,954 |
| Mar 3, 2026 | 49.17 | 49.55 | 48.35 | 49.37 | 49.37 | -2.58% | 586,125 |
| Mar 2, 2026 | 50.62 | 50.87 | 50.34 | 50.68 | 50.68 | -1.53% | 436,120 |
| Feb 27, 2026 | 51.17 | 51.47 | 50.98 | 51.47 | 51.47 | 0.43% | 378,994 |
| Feb 26, 2026 | 51.15 | 51.30 | 50.82 | 51.25 | 51.25 | 0.10% | 581,416 |
| Feb 25, 2026 | 51.07 | 51.20 | 50.80 | 51.20 | 51.20 | 0.33% | 322,338 |
| Feb 24, 2026 | 50.98 | 51.10 | 50.68 | 51.03 | 51.03 | 0.42% | 270,192 |
| Feb 23, 2026 | 51.03 | 51.42 | 50.64 | 50.82 | 50.82 | -0.56% | 393,755 |
| Feb 20, 2026 | 50.66 | 51.13 | 50.61 | 51.10 | 51.10 | 0.70% | 749,171 |
| Feb 19, 2026 | 50.57 | 50.81 | 50.47 | 50.75 | 50.75 | 0.20% | 368,081 |
| Feb 18, 2026 | 50.40 | 50.71 | 50.33 | 50.65 | 50.65 | 0.64% | 384,383 |
| Feb 17, 2026 | 50.56 | 50.67 | 49.82 | 50.33 | 50.33 | -0.69% | 413,146 |
| Feb 13, 2026 | 50.28 | 50.89 | 50.00 | 50.68 | 50.68 | 0.89% | 409,263 |
| Feb 12, 2026 | 51.07 | 51.35 | 50.11 | 50.24 | 50.24 | -1.42% | 343,397 |
| Feb 11, 2026 | 50.70 | 50.96 | 50.47 | 50.96 | 50.96 | 0.73% | 565,757 |
| Feb 10, 2026 | 50.78 | 50.79 | 50.33 | 50.59 | 50.59 | 0.59% | 264,749 |
| Feb 9, 2026 | 49.97 | 50.35 | 49.90 | 50.30 | 50.30 | 0.63% | 295,898 |
| Feb 6, 2026 | 49.69 | 50.01 | 49.58 | 49.98 | 49.98 | 1.71% | 276,863 |
| Feb 5, 2026 | 49.56 | 49.56 | 49.02 | 49.14 | 49.14 | -1.19% | 480,488 |
| Feb 4, 2026 | 49.85 | 50.26 | 49.39 | 49.73 | 49.73 | 0.65% | 553,057 |
| Feb 3, 2026 | 49.29 | 49.79 | 49.00 | 49.41 | 49.41 | 0.86% | 453,156 |
| Feb 2, 2026 | 48.87 | 49.54 | 48.78 | 48.99 | 48.99 | 0.27% | 399,359 |
| Jan 30, 2026 | 49.23 | 49.51 | 48.49 | 48.86 | 48.86 | -1.37% | 482,363 |
| Jan 29, 2026 | 49.90 | 50.09 | 48.96 | 49.54 | 49.54 | 0.26% | 497,686 |
| Jan 28, 2026 | 49.44 | 49.58 | 49.19 | 49.41 | 49.41 | -0.16% | 431,819 |
| Jan 27, 2026 | 49.46 | 49.64 | 49.29 | 49.49 | 49.49 | 0.63% | 654,785 |
| Jan 26, 2026 | 48.98 | 49.80 | 48.98 | 49.18 | 49.18 | 0.53% | 620,260 |
| Jan 23, 2026 | 48.73 | 48.96 | 48.66 | 48.92 | 48.92 | 0.08% | 533,613 |
| Jan 22, 2026 | 48.44 | 48.88 | 48.44 | 48.88 | 48.88 | 1.24% | 661,494 |
| Jan 21, 2026 | 47.98 | 48.47 | 47.98 | 48.28 | 48.28 | 0.92% | 647,995 |
| Jan 20, 2026 | 48.03 | 48.20 | 47.36 | 47.84 | 47.84 | -1.15% | 424,800 |
| Jan 16, 2026 | 48.58 | 48.60 | 48.25 | 48.40 | 48.40 | -0.36% | 1,083,264 |
| Jan 15, 2026 | 48.61 | 48.74 | 48.37 | 48.57 | 48.57 | -0.06% | 223,826 |
| Jan 14, 2026 | 48.22 | 49.08 | 48.22 | 48.60 | 48.60 | 0.81% | 294,774 |
| Jan 13, 2026 | 48.23 | 48.35 | 48.04 | 48.21 | 48.21 | -0.19% | 352,528 |
| Jan 12, 2026 | 48.05 | 48.30 | 47.91 | 48.30 | 48.30 | 0.77% | 285,024 |
| Jan 9, 2026 | 47.57 | 47.96 | 47.54 | 47.93 | 47.93 | 0.97% | 265,058 |
| Jan 8, 2026 | 47.00 | 47.61 | 46.94 | 47.47 | 47.47 | 0.91% | 281,832 |
| Jan 7, 2026 | 47.59 | 47.59 | 47.00 | 47.04 | 47.04 | -1.13% | 260,059 |
| Jan 6, 2026 | 47.26 | 47.58 | 47.26 | 47.58 | 47.58 | 0.84% | 312,434 |
| Jan 5, 2026 | 46.72 | 47.48 | 46.72 | 47.19 | 47.19 | 1.43% | 421,309 |
| Jan 2, 2026 | 46.29 | 46.52 | 46.19 | 46.52 | 46.52 | 1.07% | 240,569 |
| Dec 31, 2025 | 46.33 | 46.44 | 46.03 | 46.03 | 46.03 | -0.80% | 225,675 |