First Eagle Global Fund Class C (FESGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.16
+0.38 (0.60%)
Dec 20, 2024, 8:00 PM EST
FESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 0.60% |
| Dec 19, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -2.46% |
| Dec 18, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| Dec 17, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.64% |
| Dec 16, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | -0.39% |
| Dec 13, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | -0.57% |
| Dec 12, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.72% |
| Dec 11, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.59% |
| Dec 10, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -0.28% |
| Dec 9, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 0.03% |
| Dec 6, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -0.16% |
| Dec 5, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -4.56% |
| Dec 4, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 66.91 | 0.10% |
| Dec 3, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 66.84 | 0.16% |
| Dec 2, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 66.74 | -0.03% |
| Nov 29, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 66.76 | 0.47% |
| Nov 27, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 66.44 | -0.17% |
| Nov 26, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 66.56 | -0.09% |
| Nov 25, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 66.61 | -0.17% |
| Nov 22, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 66.73 | 0.45% |
| Nov 21, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 66.43 | 0.46% |
| Nov 20, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 66.13 | - |
| Nov 19, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 66.13 | -0.06% |
| Nov 18, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 66.16 | 0.86% |
| Nov 15, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 65.60 | -0.45% |
| Nov 14, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 65.90 | -0.14% |
| Nov 13, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 65.99 | -0.50% |
| Nov 12, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 66.33 | -1.01% |
| Nov 11, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 67.00 | -0.47% |
| Nov 8, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 67.32 | -0.35% |
| Nov 7, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 67.56 | 0.61% |
| Nov 6, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 67.15 | 0.04% |
| Nov 5, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 67.12 | 0.79% |
| Nov 4, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 66.59 | 0.20% |
| Nov 1, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 66.46 | 0.01% |
| Oct 31, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 66.45 | -0.95% |
| Oct 30, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.09 | -0.14% |
| Oct 29, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 67.19 | 0.17% |
| Oct 28, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 67.07 | 0.31% |
| Oct 25, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 66.86 | -0.50% |
| Oct 24, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 67.20 | -0.09% |
| Oct 23, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 67.25 | -0.54% |
| Oct 22, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 67.62 | 0.14% |
| Oct 21, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 67.52 | -0.66% |
| Oct 18, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 67.97 | 0.25% |
| Oct 17, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 67.80 | - |
| Oct 16, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 67.80 | 0.68% |
| Oct 15, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 67.34 | -0.83% |
| Oct 14, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 67.90 | 0.37% |
| Oct 11, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 67.65 | 0.55% |
| Oct 10, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.28 | -0.07% |
| Oct 9, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 67.33 | 0.20% |
| Oct 8, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 67.20 | -0.23% |
| Oct 7, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 67.35 | -0.55% |
| Oct 4, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 67.72 | 0.58% |
| Oct 3, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 67.33 | -0.68% |
| Oct 2, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 67.79 | - |
| Oct 1, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 67.79 | -0.06% |
| Sep 30, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 67.83 | -0.04% |
| Sep 27, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 67.86 | -0.14% |
| Sep 26, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 67.95 | 0.94% |
| Sep 25, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 67.32 | -0.31% |
| Sep 24, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 67.53 | 0.67% |
| Sep 23, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 67.08 | 0.34% |
| Sep 20, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 66.85 | -0.17% |
| Sep 19, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 66.97 | 1.32% |
| Sep 18, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 66.10 | -0.27% |
| Sep 17, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 66.28 | -0.26% |
| Sep 16, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 66.45 | 0.53% |
| Sep 13, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 66.10 | 0.60% |
| Sep 12, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 65.71 | 0.85% |
| Sep 11, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 65.15 | 0.15% |
| Sep 10, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 65.06 | 0.10% |
| Sep 9, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.99 | 0.55% |
| Sep 6, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 64.63 | -1.24% |
| Sep 5, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 65.45 | 0.09% |
| Sep 4, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 65.39 | -0.18% |
| Sep 3, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 65.50 | -1.10% |
| Aug 30, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 66.23 | 0.25% |
| Aug 29, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 66.07 | 0.44% |
| Aug 28, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 65.78 | -0.48% |
| Aug 27, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 66.10 | 0.14% |
| Aug 26, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 66.00 | 0.04% |
| Aug 23, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 65.97 | 1.26% |
| Aug 22, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 65.15 | -0.41% |
| Aug 21, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 65.42 | 0.51% |
| Aug 20, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 65.08 | -0.31% |
| Aug 19, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 65.28 | 0.68% |
| Aug 16, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 64.85 | 0.50% |
| Aug 15, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 64.52 | 0.88% |
| Aug 14, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 63.96 | -0.01% |
| Aug 13, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 63.97 | 1.09% |
| Aug 12, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 63.28 | 0.29% |
| Aug 9, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 63.10 | 0.18% |
| Aug 8, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 62.98 | 1.57% |
| Aug 7, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 62.01 | -0.05% |
| Aug 6, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 62.04 | 0.40% |
| Aug 5, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 61.79 | -1.99% |
| Aug 2, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 63.04 | -1.17% |
| Aug 1, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 63.78 | -0.86% |