First Eagle Global Fund Class R6 (FEGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.54
-0.35 (-0.44%)
Jul 25, 2025, 8:05 AM EDT
FEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | - | - |
| 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% |
| Jun 4, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.29% |
| Jun 3, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 0.15% |
| Jun 2, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.83% |
| May 30, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -0.20% |
| May 29, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.36% |
| May 28, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.56% |
| May 27, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.83% |
| May 23, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 0.08% |
| May 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.44% |
| May 21, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.72% |
| May 20, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.47% |
| May 19, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.33% |
| May 16, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.47% |
| May 15, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 1.00% |
| May 14, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -0.51% |