First Eagle Gold I (FEGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.34
-0.31 (-0.68%)
Sep 5, 2025, 8:05 AM EDT
FEGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | - | - |
| Sep 4, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.68% |
| Sep 3, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.66% |
| Sep 2, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 2.49% |
| Aug 29, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 2.26% |
| Aug 28, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| Aug 27, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0.12% |
| Aug 26, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 1.65% |
| Aug 25, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -0.09% |
| Aug 22, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 1.36% |
| Aug 21, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.72% |
| Aug 20, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 2.10% |
| Aug 19, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -2.11% |
| Aug 18, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.02% |
| Aug 15, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.78% |
| Aug 14, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.70% |
| Aug 13, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.31% |
| Aug 12, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.29% |
| Aug 11, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.82% |
| Aug 8, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 0.39% |
| Aug 7, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 1.05% |
| Aug 6, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 1.18% |
| Aug 5, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 1.91% |
| Aug 4, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.54% |
| Aug 1, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 1.53% |
| Jul 31, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.16% |
| Jul 30, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -2.47% |
| Jul 29, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.91% |
| Jul 28, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -1.76% |
| Jul 25, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.05% |
| Jul 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.21% |
| Jul 23, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.78% |
| Jul 22, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 2.38% |
| Jul 21, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 2.90% |
| Jul 18, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.08% |
| Jul 17, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.86% |
| Jul 16, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.16% |
| Jul 15, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -1.06% |
| Jul 14, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.08% |
| Jul 11, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 1.13% |
| Jul 10, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.61% |
| Jul 9, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.88% |
| Jul 8, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -3.21% |
| Jul 7, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.03% |
| Jul 3, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.44% |
| Jul 2, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.55% |
| Jul 1, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.10% |
| Jun 30, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 2.37% |
| Jun 27, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -3.27% |
| Jun 26, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 1.38% |