Skip to main content
First Eagle Global Fund Class R6 (FEGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.60
+0.41 (0.61%)
Dec 20, 2024, 8:00 PM EST

FEGRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202467.6067.6067.6067.6067.600.61%
Dec 19, 202467.1967.1967.1967.1967.19-2.45%
Dec 18, 202468.8868.8868.8868.8868.88-
Dec 17, 202468.8868.8868.8868.8868.88-0.63%
Dec 16, 202469.3269.3269.3269.3269.32-0.40%
Dec 13, 202469.6069.6069.6069.6069.60-0.54%
Dec 12, 202469.9869.9869.9869.9869.98-0.74%
Dec 11, 202470.5070.5070.5070.5070.500.60%
Dec 10, 202470.0870.0870.0870.0870.08-0.28%
Dec 9, 202470.2870.2870.2870.2870.280.03%
Dec 6, 202470.2670.2670.2670.2670.26-0.16%
Dec 5, 202470.3770.3770.3770.3770.37-5.35%
Dec 4, 202474.3574.3574.3574.3570.460.11%
Dec 3, 202474.2774.2774.2774.2770.390.16%
Dec 2, 202474.1574.1574.1574.1570.27-0.03%
Nov 29, 202474.1774.1774.1774.1770.290.50%
Nov 27, 202473.8073.8073.8073.8069.94-0.19%
Nov 26, 202473.9473.9473.9473.9470.07-0.07%
Nov 25, 202473.9973.9973.9973.9970.12-0.16%
Nov 22, 202474.1174.1174.1174.1170.230.45%
Nov 21, 202473.7873.7873.7873.7869.920.46%
Nov 20, 202473.4473.4473.4473.4469.60-
Nov 19, 202473.4473.4473.4473.4469.60-0.05%
Nov 18, 202473.4873.4873.4873.4869.640.86%
Nov 15, 202472.8572.8572.8572.8569.04-0.44%
Nov 14, 202473.1773.1773.1773.1769.34-0.15%
Nov 13, 202473.2873.2873.2873.2869.45-0.50%
Nov 12, 202473.6573.6573.6573.6569.80-1.01%
Nov 11, 202474.4074.4074.4074.4070.51-0.47%
Nov 8, 202474.7574.7574.7574.7570.84-0.35%
Nov 7, 202475.0175.0175.0175.0171.090.62%
Nov 6, 202474.5574.5574.5574.5570.650.04%
Nov 5, 202474.5274.5274.5274.5270.620.80%
Nov 4, 202473.9373.9373.9373.9370.060.20%
Nov 1, 202473.7873.7873.7873.7869.920.03%
Oct 31, 202473.7673.7673.7673.7669.90-0.95%
Oct 30, 202474.4774.4774.4774.4770.58-0.13%
Oct 29, 202474.5774.5774.5774.5770.670.16%
Oct 28, 202474.4574.4574.4574.4570.560.34%
Oct 25, 202474.2074.2074.2074.2070.32-0.50%
Oct 24, 202474.5774.5774.5774.5770.67-0.08%
Oct 23, 202474.6374.6374.6374.6370.73-0.55%
Oct 22, 202475.0475.0475.0475.0471.120.16%
Oct 21, 202474.9274.9274.9274.9271.00-0.66%
Oct 18, 202475.4275.4275.4275.4271.480.27%
Oct 17, 202475.2275.2275.2275.2271.29-0.01%
Oct 16, 202475.2375.2375.2375.2371.300.70%
Oct 15, 202474.7174.7174.7174.7170.80-0.84%
Oct 14, 202475.3475.3475.3475.3471.400.37%
Oct 11, 202475.0675.0675.0675.0671.140.58%
Oct 10, 202474.6374.6374.6374.6370.73-0.08%
Oct 9, 202474.6974.6974.6974.6970.780.20%
Oct 8, 202474.5474.5474.5474.5470.64-0.21%
Oct 7, 202474.7074.7074.7074.7070.79-0.55%
Oct 4, 202475.1175.1175.1175.1171.180.58%
Oct 3, 202474.6874.6874.6874.6870.78-0.67%
Oct 2, 202475.1875.1875.1875.1871.25-
Oct 1, 202475.1875.1875.1875.1871.25-0.05%
Sep 30, 202475.2275.2275.2275.2271.29-0.04%
Sep 27, 202475.2575.2575.2575.2571.32-0.13%
Sep 26, 202475.3575.3575.3575.3571.410.94%
Sep 25, 202474.6574.6574.6574.6570.75-0.31%
Sep 24, 202474.8874.8874.8874.8870.960.67%
Sep 23, 202474.3874.3874.3874.3870.490.35%
Sep 20, 202474.1274.1274.1274.1270.24-0.18%
Sep 19, 202474.2574.2574.2574.2570.371.32%
Sep 18, 202473.2873.2873.2873.2869.45-0.27%
Sep 17, 202473.4873.4873.4873.4869.64-0.26%
Sep 16, 202473.6773.6773.6773.6769.820.55%
Sep 13, 202473.2773.2773.2773.2769.440.60%
Sep 12, 202472.8372.8372.8372.8369.020.86%
Sep 11, 202472.2172.2172.2172.2168.430.14%
Sep 10, 202472.1172.1172.1172.1168.340.11%
Sep 9, 202472.0372.0372.0372.0368.260.56%
Sep 6, 202471.6371.6371.6371.6367.88-1.24%
Sep 5, 202472.5372.5372.5372.5368.740.08%
Sep 4, 202472.4772.4772.4772.4768.68-0.15%
Sep 3, 202472.5872.5872.5872.5868.78-1.10%
Aug 30, 202473.3973.3973.3973.3969.550.25%
Aug 29, 202473.2173.2173.2173.2169.380.44%
Aug 28, 202472.8972.8972.8972.8969.08-0.46%
Aug 27, 202473.2373.2373.2373.2369.400.14%
Aug 26, 202473.1373.1373.1373.1369.310.07%
Aug 23, 202473.0873.0873.0873.0869.261.26%
Aug 22, 202472.1772.1772.1772.1768.40-0.41%
Aug 21, 202472.4772.4772.4772.4768.680.51%
Aug 20, 202472.1072.1072.1072.1068.33-0.29%
Aug 19, 202472.3172.3172.3172.3168.530.68%
Aug 16, 202471.8271.8271.8271.8268.060.50%
Aug 15, 202471.4671.4671.4671.4667.720.89%
Aug 14, 202470.8370.8370.8370.8367.13-0.01%
Aug 13, 202470.8470.8470.8470.8467.141.08%
Aug 12, 202470.0870.0870.0870.0866.420.30%
Aug 9, 202469.8769.8769.8769.8766.220.19%
Aug 8, 202469.7469.7469.7469.7466.091.57%
Aug 7, 202468.6668.6668.6668.6665.07-0.04%
Aug 6, 202468.6968.6968.6968.6965.100.41%
Aug 5, 202468.4168.4168.4168.4164.83-1.99%
Aug 2, 202469.8069.8069.8069.8066.15-1.15%
Aug 1, 202470.6170.6170.6170.6166.92-0.86%