First Eagle Global Income Builder Fund Class R6 (FEBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.76
+0.03 (0.20%)
Jul 3, 2025, 4:00 PM EDT
FEBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.20% |
| Jul 2, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.34% |
| Jul 1, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.41% |
| Jun 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.41% |
| Jun 27, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.07% |
| Jun 26, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.48% |
| Jun 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% |
| Jun 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.21% |
| Jun 23, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| Jun 20, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.41% |
| Jun 18, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Jun 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.55% |
| Jun 16, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.07% |
| Jun 13, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% |
| Jun 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% |
| Jun 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.14% |
| Jun 10, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Jun 9, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.14% |
| Jun 6, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.07% |
| Jun 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.21% |
| Jun 4, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| Jun 3, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% |
| Jun 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% |
| 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% |