First Eagle Global Equity ETF (FEGE)
NYSE: FEGE · Real-Time Price · USD
52.25
-0.25 (-0.48%)
At close: Oct 23, 2026, 4:00 PM EDT
52.25
0.00 (0.00%)
After-hours: Oct 23, 2026, 4:10 PM EDT
FEGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.20 | 52.28 | 51.88 | 52.25 | 52.25 | -0.48% | 515,659 |
| Oct 22, 2026 | 52.08 | 52.50 | 51.98 | 52.50 | 52.50 | 0.63% | 370,022 |
| Oct 21, 2026 | 52.25 | 52.27 | 51.92 | 52.17 | 52.17 | -0.46% | 297,607 |
| Oct 20, 2026 | 51.95 | 52.41 | 51.91 | 52.41 | 52.41 | 0.71% | 222,665 |
| Oct 19, 2026 | 52.03 | 52.04 | 51.79 | 52.04 | 52.04 | -0.02% | 286,732 |
| Oct 16, 2026 | 52.31 | 52.39 | 51.76 | 52.05 | 52.05 | 0.10% | 390,304 |
| Oct 15, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 1.46% | 295,807 |
| Oct 14, 2026 | 51.30 | 51.34 | 50.98 | 51.25 | 51.25 | -0.35% | 509,992 |
| Oct 13, 2026 | 51.50 | 51.58 | 51.21 | 51.43 | 51.43 | 0.51% | 267,125 |
| Oct 12, 2026 | 51.15 | 51.20 | 51.07 | 51.17 | 51.17 | 0.14% | 168,588 |
| Oct 9, 2026 | 50.88 | 51.50 | 50.78 | 51.10 | 51.10 | 0.87% | 269,096 |
| Oct 8, 2026 | 50.39 | 50.70 | 50.25 | 50.66 | 50.66 | 0.64% | 333,613 |
| Oct 7, 2026 | 50.45 | 50.48 | 50.21 | 50.34 | 50.34 | -0.73% | 337,646 |
| Oct 6, 2026 | 50.79 | 50.86 | 50.61 | 50.71 | 50.71 | 0.12% | 279,352 |
| Oct 5, 2026 | 50.27 | 50.70 | 50.08 | 50.65 | 50.65 | 0.94% | 318,684 |
| Oct 2, 2026 | 50.16 | 50.29 | 49.90 | 50.18 | 50.18 | 0.44% | 255,833 |
| Oct 1, 2026 | 50.27 | 50.27 | 49.66 | 49.96 | 49.96 | -0.46% | 323,258 |
| Sep 30, 2026 | 50.70 | 50.70 | 50.15 | 50.19 | 50.19 | -0.83% | 296,857 |
| Sep 29, 2026 | 50.61 | 50.61 | 50.31 | 50.61 | 50.61 | -0.43% | 468,236 |
| Sep 28, 2026 | 50.71 | 50.99 | 50.56 | 50.83 | 50.83 | -0.76% | 445,664 |
| Sep 25, 2026 | 51.02 | 51.24 | 50.81 | 51.22 | 51.22 | 0.22% | 311,273 |
| Sep 24, 2026 | 51.17 | 51.31 | 50.93 | 51.11 | 51.11 | -0.12% | 271,776 |
| Sep 23, 2026 | 51.56 | 51.56 | 51.17 | 51.17 | 51.17 | -1.37% | 282,510 |
| Sep 22, 2026 | 51.84 | 51.97 | 51.60 | 51.88 | 51.88 | 0.46% | 457,522 |
| Sep 21, 2026 | 51.60 | 51.72 | 51.42 | 51.64 | 51.64 | 0.55% | 241,863 |
| Sep 18, 2026 | 51.58 | 51.59 | 51.27 | 51.36 | 51.36 | -1.04% | 402,524 |
| Sep 17, 2026 | 51.92 | 51.95 | 51.68 | 51.90 | 51.90 | 0.66% | 234,342 |
| Sep 16, 2026 | 52.08 | 52.11 | 51.24 | 51.56 | 51.56 | -0.98% | 206,017 |
| Sep 15, 2026 | 52.02 | 52.19 | 51.86 | 52.07 | 52.07 | -0.33% | 396,511 |
| Sep 14, 2026 | 52.04 | 52.94 | 51.98 | 52.24 | 52.24 | 0.29% | 348,791 |
| Sep 11, 2026 | 52.31 | 52.37 | 51.99 | 52.09 | 52.09 | 0.23% | 388,125 |
| Sep 10, 2026 | 51.89 | 51.97 | 51.66 | 51.97 | 51.97 | -0.48% | 489,131 |
| Sep 9, 2026 | 52.43 | 52.48 | 52.01 | 52.22 | 52.22 | -0.57% | 399,963 |
| Sep 8, 2026 | 52.81 | 52.85 | 52.47 | 52.52 | 52.52 | -0.96% | 315,285 |
| Sep 4, 2026 | 53.02 | 53.20 | 52.86 | 53.03 | 53.03 | -0.60% | 258,423 |
| Sep 3, 2026 | 53.28 | 53.35 | 52.98 | 53.35 | 53.35 | 0.93% | 333,846 |
| Sep 2, 2026 | 52.67 | 52.93 | 52.64 | 52.86 | 52.86 | 0.63% | 437,518 |
| Sep 1, 2026 | 52.86 | 53.05 | 52.48 | 52.53 | 52.53 | -0.98% | 288,749 |
| Aug 31, 2026 | 53.16 | 53.25 | 52.94 | 53.05 | 53.05 | -0.43% | 257,069 |
| Aug 28, 2026 | 53.44 | 53.53 | 53.18 | 53.28 | 53.28 | - | 605,878 |
| Aug 27, 2026 | 53.15 | 53.36 | 53.06 | 53.28 | 53.28 | 0.11% | 301,239 |
| Aug 26, 2026 | 53.33 | 53.45 | 53.15 | 53.22 | 53.22 | -0.43% | 343,167 |
| Aug 25, 2026 | 53.37 | 53.45 | 53.03 | 53.45 | 53.45 | - | 526,358 |
| Aug 24, 2026 | 53.10 | 53.45 | 53.10 | 53.45 | 53.45 | 0.53% | 257,491 |
| Aug 21, 2026 | 53.03 | 53.30 | 52.92 | 53.17 | 53.17 | 0.89% | 341,756 |
| Aug 20, 2026 | 52.54 | 52.83 | 52.51 | 52.70 | 52.70 | 0.17% | 362,293 |
| Aug 19, 2026 | 51.99 | 52.78 | 51.99 | 52.61 | 52.61 | 1.88% | 310,267 |
| Aug 18, 2026 | 52.00 | 52.09 | 51.64 | 51.64 | 51.64 | -0.75% | 240,134 |
| Aug 17, 2026 | 52.38 | 52.42 | 52.02 | 52.03 | 52.03 | -0.97% | 219,837 |
| Aug 14, 2026 | 52.65 | 52.68 | 52.45 | 52.54 | 52.54 | -0.13% | 309,351 |