First Eagle Global Fund Class C (FESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.76
+0.53 (0.65%)
At close: Jan 26, 2026
FESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 26, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.65% |
| Jan 23, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.37% |
| Jan 22, 2026 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 0.90% |
| Jan 21, 2026 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.98% |
| Jan 20, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.55% |
| Jan 16, 2026 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -0.30% |
| Jan 15, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| Jan 14, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 0.64% |
| Jan 13, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.10% |
| Jan 12, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.70% |
| Jan 9, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 0.85% |
| Jan 8, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.72% |
| Jan 7, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.87% |
| Jan 6, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.63% |
| Jan 5, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 1.49% |
| Jan 2, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.65% |
| Dec 31, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -0.51% |
| Dec 30, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.12% |
| Dec 29, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.75% |
| Dec 26, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.35% |
| Dec 24, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.16% |
| Dec 23, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.37% |
| Dec 22, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.82% |
| Dec 19, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 0.37% |
| Dec 18, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 0.30% |
| Dec 17, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.15% |
| Dec 16, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -0.54% |
| Dec 15, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -0.04% |
| Dec 12, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -0.35% |
| Dec 11, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.49% |
| Dec 10, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 1.12% |
| Dec 9, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.15% |
| Dec 8, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.69% |
| Dec 5, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.16% |
| Dec 4, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -8.14% |
| Dec 3, 2025 | 75.09 | 75.09 | 75.09 | 82.10 | 75.09 | 0.37% |
| Dec 2, 2025 | 74.81 | 74.81 | 74.81 | 81.80 | 74.81 | -0.13% |
| Dec 1, 2025 | 74.91 | 74.91 | 74.91 | 81.91 | 74.91 | 0.05% |
| Nov 28, 2025 | 74.88 | 74.88 | 74.88 | 81.87 | 74.88 | 0.36% |
| Nov 26, 2025 | 74.61 | 74.61 | 74.61 | 81.58 | 74.61 | 0.63% |
| Nov 25, 2025 | 74.14 | 74.14 | 74.14 | 81.07 | 74.14 | 0.98% |
| Nov 24, 2025 | 73.42 | 73.42 | 73.42 | 80.28 | 73.42 | 0.85% |
| Nov 21, 2025 | 72.80 | 72.80 | 72.80 | 79.60 | 72.80 | 1.34% |
| Nov 20, 2025 | 71.84 | 71.84 | 71.84 | 78.55 | 71.84 | -1.00% |
| Nov 19, 2025 | 72.56 | 72.56 | 72.56 | 79.34 | 72.56 | -0.36% |
| Nov 18, 2025 | 72.83 | 72.83 | 72.83 | 79.63 | 72.83 | -0.24% |
| Nov 17, 2025 | 73.00 | 73.00 | 73.00 | 79.82 | 73.00 | -0.98% |
| Nov 14, 2025 | 73.72 | 73.72 | 73.72 | 80.61 | 73.72 | -0.33% |
| Nov 13, 2025 | 73.97 | 73.97 | 73.97 | 80.88 | 73.97 | -0.70% |
| Nov 12, 2025 | 74.49 | 74.49 | 74.49 | 81.45 | 74.49 | 0.46% |