First Eagle Global Income Builder Fund Class A (FEBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.21
-0.03 (-0.21%)
Apr 25, 2025, 4:00 PM EDT
FEBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.42% |
| Apr 29, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Apr 28, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.42% |
| Apr 25, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.21% |
| Apr 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.71% |
| Apr 23, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.35% |
| Apr 22, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.78% |
| Apr 21, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.07% |
| Apr 17, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.79% |
| Apr 16, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.36% |
| Apr 15, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.22% |
| Apr 14, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.80% |
| Apr 11, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.32% |
| Apr 10, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.37% |
| Apr 9, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 3.02% |
| Apr 8, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.45% |
| Apr 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.85% |
| Apr 4, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -3.63% |
| Apr 3, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.42% |
| Apr 2, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.07% |
| Apr 1, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% |
| Mar 31, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Mar 28, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.35% |
| Mar 27, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.28% |
| Mar 26, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| Mar 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.14% |
| Mar 24, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| Mar 21, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.49% |
| Mar 20, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.14% |
| Mar 19, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.43% |
| Mar 18, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.07% |
| Mar 17, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.93% |
| Mar 14, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.72% |
| Mar 13, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Mar 12, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.07% |
| Mar 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.43% |
| Mar 10, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.71% |
| Mar 7, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.65% |
| Mar 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.14% |
| Mar 5, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.50% |
| Mar 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.07% |
| Mar 3, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.43% |
| Feb 28, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.22% |
| Feb 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.77 | -0.43% |
| Feb 26, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.83 | -0.07% |
| Feb 25, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.84 | 0.14% |
| Feb 24, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.82 | 0.29% |
| Feb 21, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.78 | -0.22% |
| Feb 20, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.81 | 0.44% |
| Feb 19, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.75 | 0.15% |