First Eagle Global R6 (FEGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.52
+0.37 (0.43%)
Oct 7, 2025, 8:05 AM EDT
FEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | - | - |
| Oct 6, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 0.43% |
| Oct 3, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.51% |
| Oct 2, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 0.19% |
| Oct 1, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.18% |
| Sep 30, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 0.43% |
| Sep 29, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.36% |
| Sep 26, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.54% |
| Sep 25, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.61% |
| Sep 24, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | -0.38% |
| Sep 23, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.02% |
| Sep 22, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.67% |
| Sep 19, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.06% |
| Sep 18, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.07% |
| Sep 17, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -0.16% |
| Sep 16, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | 0.19% |
| Sep 15, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | 0.45% |
| Sep 12, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | -0.42% |
| Sep 11, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | 0.72% |
| Sep 10, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 0.96% |
| Sep 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Sep 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.47% |
| Sep 5, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.78% |
| Sep 4, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.24% |
| Sep 3, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.32% |
| Sep 2, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -0.06% |
| Aug 29, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | -0.06% |
| Aug 28, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 0.35% |
| Aug 27, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.16% |
| Aug 26, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | -0.07% |
| Aug 25, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -0.61% |
| Aug 22, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 1.61% |
| Aug 21, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.20% |
| Aug 20, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.54% |
| Aug 19, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.21% |
| Aug 18, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.25% |
| 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% |