First Eagle Global Equity ETF (FEGE)
NYSE: FEGE · Real-Time Price · USD
52.92
+0.43 (0.82%)
At close: Nov 13, 2026, 4:00 PM EST
52.92
0.00 (0.00%)
After-hours: Nov 13, 2026, 4:15 PM EST
FEGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.71 | 52.92 | 52.43 | 52.92 | 52.92 | 0.82% | 385,884 |
| Nov 12, 2026 | 52.80 | 52.80 | 52.46 | 52.49 | 52.49 | -0.72% | 385,070 |
| Nov 11, 2026 | 52.64 | 52.90 | 52.54 | 52.87 | 52.87 | 0.48% | 406,783 |
| Nov 10, 2026 | 52.78 | 52.78 | 52.42 | 52.62 | 52.62 | -0.81% | 436,188 |
| Nov 9, 2026 | 52.74 | 53.16 | 52.65 | 53.05 | 53.05 | 1.67% | 403,830 |
| Nov 6, 2026 | 51.82 | 52.53 | 51.77 | 52.18 | 52.18 | -0.86% | 499,621 |
| Nov 5, 2026 | 53.57 | 53.57 | 52.42 | 52.63 | 52.63 | -1.63% | 707,512 |
| Nov 4, 2026 | 52.63 | 53.50 | 52.59 | 53.50 | 53.50 | 3.32% | 729,668 |
| Nov 3, 2026 | 51.90 | 52.00 | 51.63 | 51.78 | 51.78 | -0.48% | 381,770 |
| Nov 2, 2026 | 52.08 | 52.27 | 51.93 | 52.03 | 52.03 | 0.39% | 594,178 |
| Oct 30, 2026 | 51.81 | 51.92 | 51.44 | 51.83 | 51.83 | -0.04% | 1,105,631 |
| Oct 29, 2026 | 51.56 | 51.85 | 51.49 | 51.85 | 51.85 | - | 366,591 |
| Oct 28, 2026 | 51.80 | 51.95 | 51.66 | 51.85 | 51.85 | 0.06% | 329,707 |
| Oct 27, 2026 | 51.84 | 51.90 | 51.53 | 51.82 | 51.82 | -0.07% | 560,470 |
| Oct 26, 2026 | 52.03 | 52.06 | 51.80 | 51.86 | 51.86 | -0.76% | 198,345 |
| 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% | 410,565 |
| 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% | 222,666 |
| Oct 19, 2026 | 52.03 | 52.04 | 51.79 | 52.04 | 52.04 | -0.02% | 286,733 |
| 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 |