First Eagle Global C (FESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.49
+0.35 (0.44%)
Oct 7, 2025, 8:05 AM EDT

FESGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 7, 202580.4980.4980.4980.49--
Oct 6, 202580.4980.4980.4980.4980.490.44%
Oct 3, 202580.1480.1480.1480.1480.140.49%
Oct 2, 202579.7579.7579.7579.7579.750.20%
Oct 1, 202579.5979.5979.5979.5979.590.16%
Sep 30, 202579.4679.4679.4679.4679.460.43%
Sep 29, 202579.1279.1279.1279.1279.120.36%
Sep 26, 202578.8478.8478.8478.8478.840.54%
Sep 25, 202578.4278.4278.4278.4278.42-0.62%
Sep 24, 202578.9178.9178.9178.9178.91-0.38%
Sep 23, 202579.2179.2179.2179.2179.210.03%
Sep 22, 202579.1979.1979.1979.1979.190.66%
Sep 19, 202578.6778.6778.6778.6778.670.06%
Sep 18, 202578.6278.6278.6278.6278.620.06%
Sep 17, 202578.5778.5778.5778.5778.57-0.17%
Sep 16, 202578.7078.7078.7078.7078.700.19%
Sep 15, 202578.5578.5578.5578.5578.550.45%
Sep 12, 202578.2078.2078.2078.2078.20-0.43%
Sep 11, 202578.5478.5478.5478.5478.540.72%
Sep 10, 202577.9877.9877.9877.9877.980.97%
Sep 9, 202577.2377.2377.2377.2377.23-0.01%
Sep 8, 202577.2477.2477.2477.2477.240.47%
Sep 5, 202576.8876.8876.8876.8876.880.77%
Sep 4, 202576.2976.2976.2976.2976.290.22%
Sep 3, 202576.1276.1276.1276.1276.120.33%
Sep 2, 202575.8775.8775.8775.8775.87-0.08%
Aug 29, 202575.9375.9375.9375.9375.93-0.07%
Aug 28, 202575.9875.9875.9875.9875.980.34%
Aug 27, 202575.7275.7275.7275.7275.720.16%
Aug 26, 202575.6075.6075.6075.6075.60-0.08%
Aug 25, 202575.6675.6675.6675.6675.66-0.60%
Aug 22, 202576.1276.1276.1276.1276.121.60%
Aug 21, 202574.9274.9274.9274.9274.92-0.21%
Aug 20, 202575.0875.0875.0875.0875.080.55%
Aug 19, 202574.6774.6774.6774.6774.67-0.21%
Aug 18, 202574.8374.8374.8374.8374.83-0.27%
Aug 15, 202575.0375.0375.0375.0375.030.15%
Aug 14, 202574.9274.9274.9274.9274.92-0.33%
Aug 13, 202575.1775.1775.1775.1775.170.55%
Aug 12, 202574.7674.7674.7674.7674.761.00%
Aug 11, 202574.0274.0274.0274.0274.02-0.58%
Aug 8, 202574.4574.4574.4574.4574.450.47%
Aug 7, 202574.1074.1074.1074.1074.100.58%
Aug 6, 202573.6773.6773.6773.6773.670.26%
Aug 5, 202573.4873.4873.4873.4873.480.11%
Aug 4, 202573.4073.4073.4073.4073.401.24%
Aug 1, 202572.5072.5072.5072.5072.50-0.33%
Jul 31, 202572.7472.7472.7472.7472.74-0.08%
Jul 30, 202572.8072.8072.8072.8072.80-1.02%
Jul 29, 202573.5573.5573.5573.5573.550.07%