First Eagle Global C (FESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.55
+0.35 (0.45%)
Sep 16, 2025, 8:05 AM EDT
FESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | - | - |
| Sep 15, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 0.45% |
| Sep 12, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.43% |
| Sep 11, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.72% |
| Sep 10, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.97% |
| Sep 9, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | -0.01% |
| Sep 8, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.47% |
| Sep 5, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 0.77% |
| Sep 4, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.22% |
| Sep 3, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.33% |
| Sep 2, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.08% |
| Aug 29, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | -0.07% |
| Aug 28, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.34% |
| Aug 27, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.16% |
| Aug 26, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.08% |
| Aug 25, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -0.60% |
| Aug 22, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 1.60% |
| Aug 21, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.21% |
| Aug 20, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.55% |
| Aug 19, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -0.21% |
| Aug 18, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.27% |
| Aug 15, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.15% |
| Aug 14, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.33% |
| Aug 13, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 0.55% |
| Aug 12, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 1.00% |
| Aug 11, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -0.58% |
| Aug 8, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 0.47% |
| Aug 7, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.58% |
| Aug 6, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.26% |
| Aug 5, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 0.11% |
| Aug 4, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.24% |
| Aug 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.33% |
| Jul 31, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -0.08% |
| Jul 30, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.02% |
| Jul 29, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.07% |
| Jul 28, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.74% |
| Jul 25, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.04% |
| Jul 24, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -0.44% |
| Jul 23, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 1.03% |
| Jul 22, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 0.53% |
| Jul 21, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.34% |
| Jul 18, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -0.30% |
| Jul 17, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 0.14% |
| Jul 16, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 0.29% |
| Jul 15, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.65% |
| Jul 14, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.16% |
| Jul 11, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -0.28% |
| Jul 10, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 0.42% |
| Jul 9, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.23% |
| Jul 8, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.14% |