Skip to main content
logo
First Eagle Global Equity ETF (FEGE)
NYSE: FEGE · Real-Time Price · USD
50.43
+0.07 (0.14%)
Jun 2, 2026, 4:00 PM EDT - Market closed

FEGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202650.3150.4550.1850.4350.430.14%212,269
Jun 1, 202650.0650.5449.9950.3650.360.56%252,688
May 29, 202649.9950.2349.8950.0850.080.15%328,796
May 28, 202649.7050.1049.5550.0150.010.01%289,072
May 27, 202650.1550.2549.9650.0050.00-0.18%246,154
May 26, 202650.0650.2450.0250.0950.090.34%214,861
May 22, 202650.0350.0749.8249.9249.92-0.18%256,101
May 21, 202649.5650.1049.3550.0150.010.02%232,820
May 20, 202649.6450.0249.3850.0050.000.93%458,060
May 19, 202649.5749.8449.4049.5449.54-0.63%346,496
May 18, 202649.4849.9149.4849.8649.861.15%381,796
May 15, 202649.4349.5249.2249.2949.29-1.28%317,061
May 14, 202650.0650.1849.8449.9349.93-0.04%246,752
May 13, 202649.6549.9749.6349.9549.950.36%241,116
May 12, 202649.7749.8349.3649.7749.77-0.18%285,480
May 11, 202650.0050.0449.8049.8649.86-0.38%288,388
May 8, 202649.9950.1249.8550.0550.050.97%215,071
May 7, 202650.1350.1349.5749.5749.57-0.72%273,263
May 6, 202649.7749.9649.6749.9349.931.75%370,116
May 5, 202648.9649.1048.7349.0749.071.03%454,220
May 4, 202648.8449.0848.5248.5748.57-0.86%197,782
May 1, 202649.1649.2248.9248.9948.99-0.18%230,573
Apr 30, 202648.5349.1148.4549.0849.081.45%328,479
Apr 29, 202648.5248.5248.1648.3848.38-0.78%312,495
Apr 28, 202648.9948.9948.6248.7648.76-0.39%326,494
Apr 27, 202649.2149.2448.9548.9548.95-0.04%226,876
Apr 24, 202648.9549.0048.7748.9748.97-221,836
Apr 23, 202649.2349.5048.6148.9748.97-0.59%296,484
Apr 22, 202649.2449.3949.1649.2649.260.55%326,872
Apr 21, 202649.6949.8248.9648.9948.99-1.53%333,440
Apr 20, 202649.7049.7949.5749.7549.75-0.20%226,248
Apr 17, 202649.7750.0849.6849.8549.851.22%252,881
Apr 16, 202649.1949.3449.1149.2549.250.57%324,255
Apr 15, 202648.9749.1048.8748.9748.97-0.11%469,279
Apr 14, 202648.8449.0948.8149.0349.030.73%331,890
Apr 13, 202648.1948.7548.1048.6748.670.62%249,931
Apr 10, 202648.6248.6948.2648.3748.37-0.21%194,999
Apr 9, 202648.3648.6548.1948.4748.47-0.49%308,634
Apr 8, 202648.3548.8148.3548.7148.712.61%549,601
Apr 7, 202647.2547.4946.9747.4747.470.13%265,337
Apr 6, 202647.3347.5047.1947.4147.410.49%325,634
Apr 2, 202646.6247.3546.5747.1847.18-0.27%276,763
Apr 1, 202647.3347.7047.0347.3147.310.66%699,796
Mar 31, 202646.4047.0446.2147.0047.002.20%371,622
Mar 30, 202646.2046.4145.7645.9945.990.35%472,504
Mar 27, 202646.0246.1945.7145.8345.83-0.71%403,494
Mar 26, 202646.4746.8046.1046.1646.16-1.51%402,303
Mar 25, 202647.1147.1146.5046.8746.870.94%318,762
Mar 24, 202646.1446.7246.1046.4446.44-0.50%301,009
Mar 23, 202646.5147.0046.3146.6746.671.50%285,810