First Eagle Global Equity ETF (FEGE)
NYSE: FEGE · Real-Time Price · USD
51.10
+0.35 (0.70%)
At close: Feb 20, 2026, 4:00 PM EST
51.12
+0.02 (0.03%)
After-hours: Feb 20, 2026, 7:00 PM EST
FEGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 46.37 | 46.43 | 46.31 | 46.40 | 46.40 | -0.79% | 220,633 |
| Dec 29, 2025 | 47.14 | 47.15 | 44.00 | 46.77 | 46.18 | -0.70% | 158,704 |
| Dec 26, 2025 | 47.14 | 47.14 | 46.88 | 47.10 | 46.51 | 0.60% | 202,310 |
| Dec 24, 2025 | 46.93 | 47.04 | 46.70 | 46.82 | 46.23 | -0.02% | 207,902 |
| Dec 23, 2025 | 46.90 | 46.90 | 46.57 | 46.83 | 46.24 | 0.34% | 220,984 |
| Dec 22, 2025 | 46.43 | 46.72 | 46.43 | 46.67 | 46.08 | 0.56% | 223,094 |
| Dec 19, 2025 | 46.28 | 46.51 | 46.12 | 46.41 | 45.83 | 0.69% | 153,059 |
| Dec 18, 2025 | 46.24 | 46.36 | 43.84 | 46.09 | 45.51 | 0.41% | 320,605 |
| Dec 17, 2025 | 46.08 | 46.15 | 45.84 | 45.90 | 45.32 | -0.24% | 201,841 |
| Dec 16, 2025 | 46.27 | 46.32 | 45.85 | 46.01 | 45.43 | -0.65% | 196,538 |
| Dec 15, 2025 | 46.52 | 46.52 | 46.19 | 46.31 | 45.73 | -0.02% | 144,142 |
| Dec 12, 2025 | 46.75 | 46.76 | 46.14 | 46.32 | 45.74 | -0.69% | 177,436 |
| Dec 11, 2025 | 46.31 | 46.83 | 46.14 | 46.64 | 46.05 | 0.56% | 175,947 |
| Dec 10, 2025 | 45.73 | 46.45 | 45.73 | 46.38 | 45.80 | 1.18% | 110,262 |
| Dec 9, 2025 | 45.82 | 45.95 | 45.71 | 45.84 | 45.26 | 0.46% | 154,952 |