First Eagle Global Fund Class R6 (FEGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.90
-1.62 (-1.96%)
Mar 20, 2026, 4:00 PM EST
FEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -1.96% |
| Mar 19, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -0.85% |
| Mar 18, 2026 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | -1.97% |
| Mar 17, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.28% |
| Mar 16, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.88% |
| Mar 13, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.62% |
| Mar 12, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -1.55% |
| Mar 11, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | -0.15% |
| Mar 10, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.26% |
| Mar 9, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 0.02% |
| Mar 6, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.55% |
| Mar 5, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -1.16% |
| Mar 4, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.09% |
| Mar 3, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | -2.62% |
| Mar 2, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.72% |
| Feb 27, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.13% |
| Feb 26, 2026 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | 0.16% |
| Feb 25, 2026 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | 0.34% |
| Feb 24, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 0.13% |
| Feb 23, 2026 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | -0.13% |
| Feb 20, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 0.87% |
| Feb 19, 2026 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.11% |
| Feb 18, 2026 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 0.67% |
| Feb 17, 2026 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | -0.76% |
| Feb 13, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.80% |
| Feb 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.15% |
| Feb 11, 2026 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 0.50% |
| Feb 10, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 0.28% |
| Feb 9, 2026 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | 0.87% |
| Feb 6, 2026 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 1.59% |
| Feb 5, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.31% |
| Feb 4, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.62% |
| Feb 3, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 1.26% |
| Feb 2, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -0.30% |
| Jan 30, 2026 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -2.12% |
| Jan 29, 2026 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 0.23% |
| Jan 28, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.37% |
| Jan 27, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 0.67% |
| Jan 26, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 0.66% |
| Jan 23, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.37% |
| Jan 22, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 0.89% |
| Jan 21, 2026 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 1.00% |
| Jan 20, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.54% |
| Jan 16, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | -0.29% |
| Jan 15, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| Jan 14, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.65% |
| Jan 13, 2026 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | -0.11% |
| Jan 12, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.70% |
| Jan 9, 2026 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 0.87% |
| Jan 8, 2026 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | 0.71% |