First Eagle Global C (FESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.84
+0.08 (0.10%)
Oct 28, 2025, 8:05 AM EDT

FESGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 28, 202580.8480.8480.8480.84--
Oct 27, 202580.8480.8480.8480.8480.840.10%
Oct 24, 202580.7680.7680.7680.7680.76-0.01%
Oct 23, 202580.7780.7780.7780.7780.770.46%
Oct 22, 202580.4080.4080.4080.4080.400.07%
Oct 21, 202580.3480.3480.3480.3480.34-1.42%
Oct 20, 202581.5081.5081.5081.5081.501.13%
Oct 17, 202580.5980.5980.5980.5980.59-0.35%
Oct 16, 202580.8780.8780.8780.8780.870.48%
Oct 15, 202580.4880.4880.4880.4880.480.81%
Oct 14, 202579.8379.8379.8379.8379.830.28%
Oct 13, 202579.6179.6179.6179.6179.611.30%
Oct 10, 202578.5978.5978.5978.5978.59-1.37%
Oct 9, 202579.6879.6879.6879.6879.68-0.98%
Oct 8, 202580.4780.4780.4780.4780.470.46%
Oct 7, 202580.1080.1080.1080.1080.10-0.48%
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%