First Eagle Global Fund Class C (FESGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.84
+0.15 (0.22%)
Mar 25, 2025, 8:00 PM EST
FESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.24% |
| Feb 7, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.16% |
| Feb 6, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -0.03% |
| Feb 5, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.52% |
| Feb 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.59% |
| Feb 3, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -0.42% |
| Jan 31, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -0.64% |
| Jan 30, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.96% |
| Jan 29, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.36% |
| Jan 28, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 0.19% |
| Jan 27, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -0.13% |
| Jan 24, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.27% |
| Jan 23, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.60% |
| Jan 22, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.05% |
| Jan 21, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 1.49% |
| Jan 17, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.55% |
| Jan 16, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0.51% |