First Eagle Global Equity ETF (FEGE)

NYSE: FEGE · Real-Time Price · USD

50.18

+0.22 (0.44%)

At close: Oct 2, 2026, 4:00 PM EDT

50.21

+0.03 (0.06%)

After-hours: Oct 2, 2026, 7:52 PM EDT

FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	52.35	52.66	52.22	52.61	52.61	0.67%	382,586
Aug 12, 2026	52.39	52.39	52.08	52.26	52.26	-0.27%	294,487
Aug 11, 2026	52.50	52.62	52.33	52.40	52.40	-0.30%	444,581
Aug 10, 2026	52.31	52.56	52.16	52.56	52.56	0.08%	216,039
Aug 7, 2026	52.44	52.55	52.30	52.52	52.52	0.75%	485,236
Aug 6, 2026	52.05	52.35	51.87	52.13	52.13	0.23%	487,991
Aug 5, 2026	52.23	52.33	51.92	52.01	52.01	0.21%	380,437
Aug 4, 2026	51.35	51.90	51.24	51.90	51.90	1.28%	286,785
Aug 3, 2026	51.23	51.35	51.06	51.25	51.25	0.74%	266,874
Jul 31, 2026	50.78	50.91	50.32	50.87	50.87	0.08%	270,116
Jul 30, 2026	50.71	50.84	50.26	50.83	50.83	0.40%	192,606
Jul 29, 2026	50.42	51.12	50.42	50.63	50.63	0.12%	249,562
Jul 28, 2026	50.14	50.62	50.09	50.57	50.57	1.28%	401,850
Jul 27, 2026	49.87	50.13	49.78	49.93	49.93	1.22%	437,988
Jul 24, 2026	49.08	49.57	49.08	49.33	49.33	0.80%	207,318