First Eagle Gold C (FEGOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.73
+0.29 (0.65%)
Oct 10, 2025, 4:00 PM EDT
FEGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.65% |
| Oct 9, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -3.64% |
| Oct 8, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.61% |
| Oct 7, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.15% |
| Oct 6, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 1.50% |
| Oct 3, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.60% |
| Oct 2, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.35% |
| Oct 1, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 1.05% |
| Sep 30, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.65% |
| Sep 29, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 1.05% |
| Sep 26, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 1.93% |
| Sep 25, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.84% |
| Sep 24, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -2.20% |
| Sep 23, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 0.48% |
| Sep 22, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 2.31% |
| Sep 19, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 3.43% |
| Sep 18, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.15% |
| Sep 17, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.65% |
| Sep 16, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -1.62% |
| Sep 15, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.96% |
| Sep 12, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.10% |
| Sep 11, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 1.14% |
| Sep 10, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 1.58% |
| Sep 9, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.56% |
| Sep 8, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 1.75% |
| Sep 5, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 2.12% |
| Sep 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.68% |
| Sep 3, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.66% |
| Sep 2, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 2.48% |
| Aug 29, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 2.27% |
| Aug 28, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.03% |
| Aug 27, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.13% |
| Aug 26, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 1.63% |
| Aug 25, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.11% |
| Aug 22, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 1.38% |
| Aug 21, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 1.71% |
| Aug 20, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.09% |
| Aug 19, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -2.10% |
| Aug 18, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.03% |
| Aug 15, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.79% |
| Aug 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.73% |
| Aug 13, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.31% |
| Aug 12, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.28% |
| Aug 11, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.83% |
| Aug 8, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.39% |
| Aug 7, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 1.04% |
| Aug 6, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 1.20% |
| Aug 5, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 1.89% |
| Aug 4, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 3.55% |
| Aug 1, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 1.53% |