First Eagle Global Fund Class C (FESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.75
-0.28 (-0.35%)
Apr 10, 2026, 4:00 PM EST
FESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.35% |
| Apr 9, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.05% |
| Apr 8, 2026 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 2.40% |
| Apr 7, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.21% |
| Apr 6, 2026 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 0.30% |
| Apr 2, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.50% |
| Apr 1, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.75% |
| Mar 31, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 2.23% |
| Mar 30, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.13% |
| Mar 27, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -0.38% |
| Mar 26, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -1.70% |
| Mar 25, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 1.06% |
| Mar 24, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.23% |
| Mar 23, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.87% |
| Mar 20, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -1.96% |
| Mar 19, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.86% |
| Mar 18, 2026 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -1.98% |
| Mar 17, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.29% |
| Mar 16, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.86% |
| Mar 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.62% |
| Mar 12, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -1.55% |
| Mar 11, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -0.15% |
| Mar 10, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 0.25% |
| Mar 9, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.01% |
| Mar 6, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.55% |
| Mar 5, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.15% |
| Mar 4, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.07% |
| Mar 3, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | -2.61% |
| Mar 2, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.72% |
| Feb 27, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.12% |
| Feb 26, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.15% |
| Feb 25, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.33% |
| Feb 24, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 0.13% |
| Feb 23, 2026 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | -0.14% |
| Feb 20, 2026 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | 0.86% |
| Feb 19, 2026 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | 0.12% |
| Feb 18, 2026 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 0.66% |
| Feb 17, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -0.78% |
| Feb 13, 2026 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | 0.80% |
| Feb 12, 2026 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | -1.14% |
| Feb 11, 2026 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | 0.49% |
| Feb 10, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 0.28% |
| Feb 9, 2026 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | 0.87% |
| Feb 6, 2026 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 1.58% |
| Feb 5, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -1.31% |
| Feb 4, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 0.62% |
| Feb 3, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.26% |
| Feb 2, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.31% |
| Jan 30, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | -2.13% |
| Jan 29, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 0.23% |