First Eagle Global Fund Class C (FESGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.29
+0.88 (1.33%)
Apr 23, 2025, 8:05 AM EDT
FESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | - | - |
| Apr 22, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 1.33% |
| Apr 21, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -0.57% |
| Apr 17, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.62% |
| Apr 16, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.11% |
| Apr 15, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.08% |
| Apr 14, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.74% |
| Apr 11, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 1.79% |
| Apr 10, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -1.34% |
| Apr 9, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 5.59% |
| Apr 8, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -0.92% |
| Apr 7, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -1.57% |
| Apr 4, 2025 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -4.97% |
| Apr 3, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -2.01% |
| Apr 2, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.26% |
| Apr 1, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.13% |
| Mar 31, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.12% |
| Mar 28, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.92% |
| Mar 27, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0.35% |
| Mar 26, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.36% |
| Mar 25, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.22% |
| Mar 24, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.44% |
| Mar 21, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -0.52% |
| Mar 20, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.32% |
| Mar 19, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 0.50% |
| Mar 18, 2025 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -0.23% |
| Mar 17, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 1.27% |
| Mar 14, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 1.25% |
| Mar 13, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -0.28% |
| Mar 12, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.07% |
| Mar 11, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -0.58% |
| Mar 10, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -1.44% |
| Mar 7, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 1.00% |
| Mar 6, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.54% |
| Mar 5, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1.16% |
| Mar 4, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -0.15% |
| Mar 3, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.06% |
| Feb 28, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.28% |
| Feb 27, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -0.90% |
| Feb 26, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.12% |
| Feb 25, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 0.10% |
| Feb 24, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.06% |
| Feb 21, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.79% |
| Feb 20, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.25% |
| Feb 19, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.04% |
| Feb 18, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 0.71% |
| Feb 14, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -0.26% |
| Feb 13, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.80% |
| Feb 12, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | -0.10% |
| Feb 11, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.15% |