First Eagle Global Fund Class C (FESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.54
+0.12 (0.16%)
At close: Dec 5, 2025
FESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | - | - |
| Dec 4, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -8.14% |
| Dec 3, 2025 | 75.09 | 75.09 | 75.09 | 82.10 | 75.09 | 0.37% |
| Dec 2, 2025 | 74.81 | 74.81 | 74.81 | 81.80 | 74.81 | -0.13% |
| Dec 1, 2025 | 74.91 | 74.91 | 74.91 | 81.91 | 74.91 | 0.05% |
| Nov 28, 2025 | 74.88 | 74.88 | 74.88 | 81.87 | 74.88 | 0.36% |
| Nov 26, 2025 | 74.61 | 74.61 | 74.61 | 81.58 | 74.61 | 0.63% |
| Nov 25, 2025 | 74.14 | 74.14 | 74.14 | 81.07 | 74.14 | 0.98% |
| Nov 24, 2025 | 73.42 | 73.42 | 73.42 | 80.28 | 73.42 | 0.85% |
| Nov 21, 2025 | 72.80 | 72.80 | 72.80 | 79.60 | 72.80 | 1.34% |
| Nov 20, 2025 | 71.84 | 71.84 | 71.84 | 78.55 | 71.84 | -1.00% |
| Nov 19, 2025 | 72.56 | 72.56 | 72.56 | 79.34 | 72.56 | -0.36% |
| Nov 18, 2025 | 72.83 | 72.83 | 72.83 | 79.63 | 72.83 | -0.24% |
| Nov 17, 2025 | 73.00 | 73.00 | 73.00 | 79.82 | 73.00 | -0.98% |
| Nov 14, 2025 | 73.72 | 73.72 | 73.72 | 80.61 | 73.72 | -0.33% |
| Nov 13, 2025 | 73.97 | 73.97 | 73.97 | 80.88 | 73.97 | -0.70% |
| Nov 12, 2025 | 74.49 | 74.49 | 74.49 | 81.45 | 74.49 | 0.46% |
| Nov 11, 2025 | 74.15 | 74.15 | 74.15 | 81.08 | 74.15 | 0.70% |
| Nov 10, 2025 | 73.64 | 73.64 | 73.64 | 80.52 | 73.64 | 1.12% |
| Nov 7, 2025 | 72.83 | 72.83 | 72.83 | 79.63 | 72.83 | 0.42% |
| Nov 6, 2025 | 72.53 | 72.53 | 72.53 | 79.30 | 72.53 | -0.51% |
| Nov 5, 2025 | 72.90 | 72.90 | 72.90 | 79.71 | 72.90 | 0.58% |
| Nov 4, 2025 | 72.48 | 72.48 | 72.48 | 79.25 | 72.48 | -0.89% |
| Nov 3, 2025 | 73.13 | 73.13 | 73.13 | 79.96 | 73.13 | 0.15% |
| Oct 31, 2025 | 73.02 | 73.02 | 73.02 | 79.84 | 73.02 | -0.10% |
| Oct 30, 2025 | 73.09 | 73.09 | 73.09 | 79.92 | 73.09 | -0.24% |
| Oct 29, 2025 | 73.27 | 73.27 | 73.27 | 80.11 | 73.27 | -0.52% |
| Oct 28, 2025 | 73.65 | 73.65 | 73.65 | 80.53 | 73.65 | -0.38% |
| Oct 27, 2025 | 73.93 | 73.93 | 73.93 | 80.84 | 73.93 | 0.10% |
| Oct 24, 2025 | 73.86 | 73.86 | 73.86 | 80.76 | 73.86 | -0.01% |
| Oct 23, 2025 | 73.87 | 73.87 | 73.87 | 80.77 | 73.87 | 0.46% |
| Oct 22, 2025 | 73.53 | 73.53 | 73.53 | 80.40 | 73.53 | 0.07% |
| Oct 21, 2025 | 73.48 | 73.48 | 73.48 | 80.34 | 73.48 | -1.42% |
| Oct 20, 2025 | 74.54 | 74.54 | 74.54 | 81.50 | 74.54 | 1.13% |
| Oct 17, 2025 | 73.71 | 73.71 | 73.71 | 80.59 | 73.71 | -0.35% |
| Oct 16, 2025 | 73.96 | 73.96 | 73.96 | 80.87 | 73.96 | 0.48% |
| Oct 15, 2025 | 73.60 | 73.60 | 73.60 | 80.48 | 73.60 | 0.81% |
| Oct 14, 2025 | 73.01 | 73.01 | 73.01 | 79.83 | 73.01 | 0.28% |
| Oct 13, 2025 | 72.81 | 72.81 | 72.81 | 79.61 | 72.81 | 1.30% |
| Oct 10, 2025 | 71.88 | 71.88 | 71.88 | 78.59 | 71.88 | -1.37% |
| Oct 9, 2025 | 72.87 | 72.87 | 72.87 | 79.68 | 72.87 | -0.98% |
| Oct 8, 2025 | 73.60 | 73.60 | 73.60 | 80.47 | 73.60 | 0.46% |
| Oct 7, 2025 | 73.26 | 73.26 | 73.26 | 80.10 | 73.26 | -0.48% |
| Oct 6, 2025 | 73.61 | 73.61 | 73.61 | 80.49 | 73.61 | 0.44% |
| Oct 3, 2025 | 73.29 | 73.29 | 73.29 | 80.14 | 73.29 | 0.49% |
| Oct 2, 2025 | 72.94 | 72.94 | 72.94 | 79.75 | 72.94 | 0.20% |
| Oct 1, 2025 | 72.79 | 72.79 | 72.79 | 79.59 | 72.79 | 0.16% |
| Sep 30, 2025 | 72.67 | 72.67 | 72.67 | 79.46 | 72.67 | 0.43% |
| Sep 29, 2025 | 72.36 | 72.36 | 72.36 | 79.12 | 72.36 | 0.36% |
| Sep 26, 2025 | 72.11 | 72.11 | 72.11 | 78.84 | 72.10 | 0.54% |