First Eagle Global Equity ETF (FEGE)

FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	40.50	40.50	40.23	40.26	40.26	-0.40%	111,817
Jul 17, 2025	40.33	40.44	40.11	40.42	40.42	0.02%	131,378
Jul 16, 2025	40.37	40.44	40.09	40.41	40.41	0.52%	116,029
Jul 15, 2025	40.62	40.73	40.20	40.20	40.20	-0.79%	81,055
Jul 14, 2025	40.56	40.56	40.40	40.52	40.52	-0.14%	42,984
Jul 11, 2025	40.66	40.67	40.44	40.58	40.58	-0.58%	160,794
Jul 10, 2025	40.46	40.84	40.39	40.81	40.81	0.69%	77,036
Jul 9, 2025	40.60	40.61	40.39	40.53	40.53	0.15%	93,530
Jul 8, 2025	40.40	40.53	40.35	40.47	40.47	0.10%	123,318
Jul 7, 2025	40.65	40.92	40.31	40.43	40.43	-1.09%	580,990
Jul 3, 2025	40.85	40.93	40.80	40.88	40.88	0.28%	67,687
Jul 2, 2025	40.47	40.82	40.36	40.76	40.76	0.30%	226,029
Jul 1, 2025	40.44	40.67	40.35	40.64	40.64	0.67%	103,793
Jun 30, 2025	40.15	40.40	40.08	40.37	40.37	0.50%	159,123
Jun 27, 2025	40.08	40.25	39.97	40.17	40.17	0.17%	152,054
Jun 26, 2025	40.04	40.11	39.91	40.10	40.10	0.73%	59,939
Jun 25, 2025	39.97	40.06	39.74	39.81	39.81	-0.62%	93,968
Jun 24, 2025	39.89	40.11	39.77	40.06	40.06	0.88%	53,337
Jun 23, 2025	39.51	40.78	39.36	39.71	39.71	0.44%	165,623
Jun 20, 2025	40.14	40.14	39.53	39.54	39.54	-0.74%	95,129
Jun 18, 2025	39.97	40.06	39.81	39.83	39.83	0.13%	82,921
Jun 17, 2025	40.04	40.04	39.72	39.78	39.78	-0.85%	71,834
Jun 16, 2025	40.25	40.34	40.07	40.12	40.12	0.35%	87,847
Jun 13, 2025	39.90	40.18	39.72	39.98	39.98	-0.57%	78,545
Jun 12, 2025	39.76	40.21	39.70	40.21	40.21	1.26%	144,699
Jun 11, 2025	39.82	39.88	39.67	39.71	39.71	-0.03%	87,803
Jun 10, 2025	39.75	39.81	39.56	39.72	39.72	0.03%	79,469
Jun 9, 2025	39.70	39.83	39.39	39.71	39.71	0.23%	93,775
Jun 6, 2025	39.61	39.63	39.48	39.62	39.62	0.38%	539,848
Jun 5, 2025	39.59	39.93	39.31	39.47	39.47	0.10%	206,611
Jun 4, 2025	39.37	39.53	39.34	39.43	39.43	0.33%	123,185
Jun 3, 2025	39.13	39.33	38.98	39.30	39.30	0.28%	46,557
Jun 2, 2025	38.80	39.21	38.78	39.19	39.19	0.92%	75,116
May 30, 2025	38.40	38.87	38.25	38.83	38.83	-0.30%	140,821
May 29, 2025	39.10	39.10	38.70	38.95	38.95	0.10%	58,992
May 28, 2025	38.98	39.05	38.76	38.91	38.91	-0.36%	125,789
May 27, 2025	38.77	39.06	38.77	39.05	39.05	1.30%	136,483
May 23, 2025	38.66	38.67	38.33	38.55	38.55	-0.10%	55,116
May 22, 2025	38.71	38.80	38.55	38.59	38.59	-0.75%	63,290
May 21, 2025	39.05	39.26	38.84	38.88	38.88	-0.61%	91,810
May 20, 2025	38.96	39.21	38.96	39.12	39.12	0.28%	74,371
May 19, 2025	38.78	39.03	38.71	39.01	39.01	0.39%	60,312
May 16, 2025	38.56	38.90	38.56	38.86	38.86	0.78%	463,590
May 15, 2025	38.22	38.62	38.22	38.56	38.56	0.89%	379,559
May 14, 2025	38.35	38.35	38.14	38.22	38.22	-0.47%	354,349
May 13, 2025	38.12	38.45	38.12	38.40	38.40	0.26%	142,524
May 12, 2025	38.09	38.66	38.09	38.30	38.30	1.46%	56,465
May 9, 2025	37.86	37.86	37.67	37.75	37.75	0.24%	42,290
May 8, 2025	37.77	39.30	37.66	37.66	37.66	-0.87%	91,277
May 7, 2025	37.90	38.22	37.60	37.99	37.99	0.24%	64,240

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.