Skip to main content
logo
First Eagle Global Equity ETF (FEGE)
NYSE: FEGE · Real-Time Price · USD
45.80
+0.20 (0.44%)
At close: Nov 28, 2025, 1:00 PM EST
45.70
-0.10 (-0.22%)
After-hours: Nov 28, 2025, 5:00 PM EST

FEGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202545.6545.8045.4245.8045.800.44%58,707
Nov 26, 202545.3745.8945.3145.6045.600.82%154,594
Nov 25, 202544.9045.2344.6745.2345.231.26%205,064
Nov 24, 202544.5044.7544.3344.6744.670.98%229,100
Nov 21, 202543.8744.4243.7344.2344.231.51%90,874
Nov 20, 202544.6144.6343.5543.5743.57-1.34%181,835
Nov 19, 202544.2844.3944.0144.1644.16-0.45%134,653
Nov 18, 202544.2444.5443.9944.3644.36-0.26%129,174
Nov 17, 202544.8544.9544.3344.4844.48-0.81%140,564
Nov 14, 202544.7845.0744.6044.8444.84-0.40%76,211
Nov 13, 202545.3645.3844.8745.0245.02-0.66%290,247
Nov 12, 202545.0945.4345.0945.3245.320.53%264,771
Nov 11, 202544.8345.1444.8045.0845.080.85%188,140
Nov 10, 202544.6344.7644.3544.7044.700.90%156,052
Nov 7, 202543.9744.3043.7544.3044.300.65%99,307
Nov 6, 202544.2844.2843.9144.0244.02-0.46%200,718
Nov 5, 202544.0744.3744.0544.2244.220.71%115,428
Nov 4, 202543.9344.1043.7943.9143.91-0.99%263,520
Nov 3, 202544.3444.5244.0144.3544.350.28%157,536
Oct 31, 202544.2444.2844.0144.2344.230.03%127,373
Oct 30, 202544.2944.6443.6744.2144.21-0.54%401,677
Oct 29, 202544.6744.8344.2744.4544.45-0.47%271,463
Oct 28, 202544.6445.2544.5144.6644.66-0.16%146,736
Oct 27, 202544.7844.9844.5844.7344.730.35%66,849
Oct 24, 202544.6544.8144.5444.5744.57-0.01%119,564
Oct 23, 202544.7044.7044.4244.5844.580.52%86,540
Oct 22, 202544.2044.3744.0544.3544.350.14%114,462
Oct 21, 202544.3545.0344.2244.2944.29-1.13%147,347
Oct 20, 202544.5744.8444.5744.8044.800.89%88,134
Oct 17, 202544.3944.4444.1144.4044.40-0.17%61,354
Oct 16, 202544.5144.7744.3744.4844.480.17%190,671
Oct 15, 202544.2844.5244.0744.4044.400.84%165,324
Oct 14, 202543.5744.1843.5144.0344.030.16%72,879
Oct 13, 202544.0044.0643.7743.9643.961.10%123,852
Oct 10, 202544.3744.3743.3943.4843.48-1.61%172,216
Oct 9, 202544.6444.7544.0744.1944.19-1.16%84,031
Oct 8, 202544.6944.7944.5144.7144.710.36%158,348
Oct 7, 202544.8544.9344.4544.5544.55-0.89%91,975
Oct 6, 202544.7544.9544.7044.9544.950.56%243,015
Oct 3, 202544.6244.8744.6244.7044.700.47%234,196
Oct 2, 202544.3844.5244.1544.4944.490.43%142,629
Oct 1, 202544.3244.9144.2344.3044.300.16%152,998
Sep 30, 202544.1144.2343.9544.2344.230.27%61,742
Sep 29, 202544.1844.5844.0144.1144.110.27%87,296
Sep 26, 202543.7844.0143.7843.9943.990.46%143,074
Sep 25, 202543.9943.9943.6143.7943.79-0.53%99,050
Sep 24, 202544.1544.1543.9544.0344.03-0.37%196,078
Sep 23, 202544.3144.4344.0944.1944.19-0.02%114,240
Sep 22, 202543.8944.2243.8944.2044.200.73%107,565
Sep 19, 202543.8543.9743.7543.8843.88-0.11%178,218