First Eagle Gold I (FEGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.79
+0.34 (0.66%)
Oct 10, 2025, 4:00 PM EDT
FEGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.66% |
| Oct 9, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -3.63% |
| Oct 8, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 1.62% |
| Oct 7, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -1.17% |
| Oct 6, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 1.49% |
| Oct 3, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.63% |
| Oct 2, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.36% |
| Oct 1, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 1.06% |
| Sep 30, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.66% |
| Sep 29, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 1.04% |
| Sep 26, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 1.95% |
| Sep 25, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.83% |
| Sep 24, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -2.20% |
| Sep 23, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.50% |
| Sep 22, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 2.30% |
| Sep 19, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 3.45% |
| Sep 18, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.15% |
| Sep 17, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.67% |
| Sep 16, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -1.61% |
| Sep 15, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.96% |
| Sep 12, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.08% |
| Sep 11, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 1.16% |
| Sep 10, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1.56% |
| Sep 9, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.55% |
| Sep 8, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 1.75% |
| Sep 5, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 2.14% |
| 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% |