First Eagle Global Income Builder Fund Class R6 (FEBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.40
-0.04 (-0.28%)
May 30, 2025, 4:00 PM EDT
FEBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.28% |
| May 29, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.35% |
| May 28, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.42% |
| May 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% |
| May 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.42% |
| May 22, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.42% |
| May 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% |
| May 20, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.42% |
| May 19, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.42% |
| May 16, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.35% |
| May 15, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.06% |
| May 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.56% |
| May 13, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.07% |
| May 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.28% |
| May 9, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.21% |
| May 8, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.63% |
| May 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.14% |
| May 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.56% |
| May 5, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% |
| May 2, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.64% |
| May 1, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.77% |
| Apr 30, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.42% |
| Apr 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Apr 28, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.42% |
| Apr 25, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.21% |
| Apr 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.71% |
| Apr 23, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% |
| Apr 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.79% |
| Apr 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.07% |
| Apr 17, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.79% |
| Apr 16, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.36% |
| Apr 15, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.22% |
| Apr 14, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.80% |
| Apr 11, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.26% |
| Apr 10, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.37% |
| Apr 9, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 3.04% |
| Apr 8, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.45% |
| Apr 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.78% |
| Apr 4, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -3.65% |
| Apr 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.43% |
| Apr 2, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.07% |
| Apr 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.14% |
| Mar 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.07% |
| Mar 28, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.29% |
| Mar 27, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.29% |
| Mar 26, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.14% |
| Mar 25, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.14% |
| Mar 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% |
| Mar 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.43% |
| Mar 20, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.14% |