Skip to main content
logo
First Eagle Global Equity ETF (FEGE)
NYSE: FEGE · Real-Time Price · USD
49.95
+0.18 (0.36%)
At close: May 13, 2026, 4:00 PM EDT
49.95
0.00 (0.00%)
After-hours: May 13, 2026, 7:00 PM EDT

FEGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%213,621
May 7, 202650.1350.1349.5749.5749.57-0.72%272,563
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%197,772
May 1, 202649.1649.2248.9248.9948.99-0.18%230,573
Apr 30, 202648.5349.1148.4549.0849.081.45%328,429
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%333,425
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%308,632
Apr 8, 202648.3548.8148.3548.7148.712.61%549,601
Apr 7, 202647.2547.4946.9747.4747.470.13%265,297
Apr 6, 202647.3347.5047.1947.4147.410.49%325,626
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%371,620
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%318,761
Mar 24, 202646.1446.7246.1046.4446.44-0.50%301,009
Mar 23, 202646.5147.0046.3146.6746.671.50%285,810
Mar 20, 202646.6246.6845.7045.9845.98-1.86%362,639
Mar 19, 202646.5347.0846.3646.8546.85-0.55%523,680
Mar 18, 202647.7447.7547.0947.1147.11-1.96%382,538
Mar 17, 202648.2648.4948.0548.0548.050.19%339,367
Mar 16, 202647.8348.1247.7447.9647.961.44%275,327
Mar 13, 202647.9748.0447.2647.2847.28-0.72%649,945
Mar 12, 202648.0548.3047.5747.6347.63-1.51%288,708
Mar 11, 202648.2848.7348.0948.3648.36-0.24%380,149
Mar 10, 202648.6249.0748.3548.4748.47-0.27%564,787
Mar 9, 202647.7848.6047.1948.6048.600.64%420,043
Mar 6, 202648.1548.4947.7448.2948.29-0.82%358,348
Mar 5, 202649.1849.2348.2848.6948.69-2.15%507,424
Mar 4, 202649.5849.7649.2049.7649.760.79%581,954