First Eagle Gold Fund Class C (FEGOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.45
+0.71 (2.31%)
May 21, 2025, 8:05 AM EDT
FEGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| May 20, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 2.31% |
| May 19, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.72% |
| May 16, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.07% |
| May 15, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.54% |
| May 14, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.97% |
| May 13, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.20% |
| May 12, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -6.14% |
| May 9, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 2.46% |
| May 8, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.86% |
| May 7, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.29% |
| May 6, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 3.81% |
| May 5, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 2.57% |
| May 2, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.45% |
| May 1, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -2.99% |
| Apr 30, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.51% |
| Apr 29, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -1.59% |
| Apr 28, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.94% |
| Apr 25, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.61% |
| Apr 24, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 1.47% |
| Apr 23, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -2.63% |
| Apr 22, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -1.30% |
| Apr 21, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 1.19% |
| Apr 17, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -1.24% |
| Apr 16, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 2.12% |
| Apr 15, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.65% |
| Apr 14, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.59% |
| Apr 11, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 5.32% |
| Apr 10, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 3.85% |
| Apr 9, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 6.50% |
| Apr 8, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.43% |
| Apr 7, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.22% |
| Apr 4, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -7.81% |
| Apr 3, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.13% |
| Apr 2, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.07% |
| Apr 1, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.10% |
| Mar 31, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.47% |
| Mar 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.03% |
| Mar 27, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 2.02% |
| Mar 26, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.71% |
| Mar 25, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.96% |
| Mar 24, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.41% |
| Mar 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.18% |
| Mar 20, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.14% |
| Mar 19, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.31% |
| Mar 18, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.07% |
| Mar 17, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 2.01% |
| Mar 14, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.23% |
| Mar 13, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 2.22% |
| Mar 12, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.72% |