First Eagle Global R6 (FEGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.60
+0.12 (0.15%)
Aug 15, 2025, 4:00 PM EDT
FEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.15% |
| Aug 14, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.34% |
| Aug 13, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.55% |
| Aug 12, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 1.01% |
| Aug 11, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -0.57% |
| Aug 8, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.47% |
| Aug 7, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.59% |
| Aug 6, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.27% |
| Aug 5, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.10% |
| Aug 4, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 1.25% |
| Aug 1, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -0.32% |
| Jul 31, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.08% |
| Jul 30, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.01% |
| Jul 29, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.06% |
| Jul 28, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.73% |
| Jul 25, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.04% |
| Jul 24, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.44% |
| Jul 23, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 1.04% |
| Jul 22, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.53% |
| Jul 21, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 0.35% |
| Jul 18, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.30% |
| Jul 17, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 0.15% |
| Jul 16, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 0.28% |
| Jul 15, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -0.66% |
| Jul 14, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.15% |
| Jul 11, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.28% |
| Jul 10, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.42% |
| Jul 9, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.23% |
| Jul 8, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 0.14% |
| Jul 7, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -1.00% |
| Jul 3, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.24% |
| Jul 2, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.30% |
| Jul 1, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.58% |
| Jun 30, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.49% |
| Jun 27, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.09% |
| Jun 26, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.65% |
| Jun 25, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -0.40% |
| Jun 24, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.55% |
| Jun 23, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 0.39% |
| Jun 20, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -0.63% |
| Jun 18, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.07% |
| Jun 17, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.73% |
| Jun 16, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.12% |
| Jun 13, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.39% |
| Jun 12, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 1.01% |
| Jun 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.01% |
| Jun 10, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 0.14% |
| Jun 9, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.29% |
| Jun 6, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.34% |
| Jun 5, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.09% |