Skip to main content
logo
First Eagle Global Fund Class C (FESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.90
+0.17 (0.21%)
May 26, 2026, 4:00 PM EST

FESGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 26, 202681.7381.7381.7381.73--
May 22, 202681.7381.7381.7381.7381.73-0.07%
May 21, 202681.7981.7981.7981.7981.790.15%
May 20, 202681.6781.6781.6781.6781.670.59%
May 19, 202681.1981.1981.1981.1981.19-0.54%
May 18, 202681.6381.6381.6381.6381.630.84%
May 15, 202680.9580.9580.9580.9580.95-1.34%
May 14, 202682.0582.0582.0582.0582.050.06%
May 13, 202682.0082.0082.0082.0082.000.22%
May 12, 202681.8281.8281.8281.8281.82-0.15%
May 11, 202681.9481.9481.9481.9481.94-0.28%
May 8, 202682.1782.1782.1782.1782.170.44%
May 7, 202681.8181.8181.8181.8181.81-0.40%
May 6, 202682.1482.1482.1482.1482.141.89%
May 5, 202680.6280.6280.6280.6280.620.66%
May 4, 202680.0980.0980.0980.0980.09-0.61%
May 1, 202680.5880.5880.5880.5880.58-0.24%
Apr 30, 202680.7780.7780.7780.7780.771.28%
Apr 29, 202679.7579.7579.7579.7579.75-0.68%
Apr 28, 202680.3080.3080.3080.3080.30-0.58%
Apr 27, 202680.7780.7780.7780.7780.770.04%
Apr 24, 202680.7480.7480.7480.7480.74-0.06%
Apr 23, 202680.7980.7980.7980.7980.79-0.50%
Apr 22, 202681.2081.2081.2081.2081.200.41%
Apr 21, 202680.8780.8780.8780.8780.87-1.25%
Apr 20, 202681.8981.8981.8981.8981.89-0.23%
Apr 17, 202682.0882.0882.0882.0882.081.10%
Apr 16, 202681.1981.1981.1981.1981.190.32%
Apr 15, 202680.9380.9380.9380.9380.930.11%
Apr 14, 202680.8480.8480.8480.8480.840.52%
Apr 13, 202680.4280.4280.4280.4280.420.84%
Apr 10, 202679.7579.7579.7579.7579.75-0.35%
Apr 9, 202680.0380.0380.0380.0380.03-0.05%
Apr 8, 202680.0780.0780.0780.0780.072.40%
Apr 7, 202678.1978.1978.1978.1978.190.21%
Apr 6, 202678.0378.0378.0378.0378.030.30%
Apr 2, 202677.8077.8077.8077.8077.80-0.50%
Apr 1, 202678.1978.1978.1978.1978.190.75%
Mar 31, 202677.6177.6177.6177.6177.612.23%
Mar 30, 202675.9275.9275.9275.9275.920.13%
Mar 27, 202675.8275.8275.8275.8275.82-0.38%
Mar 26, 202676.1176.1176.1176.1176.11-1.70%
Mar 25, 202677.4377.4377.4377.4377.431.06%
Mar 24, 202676.6276.6276.6276.6276.62-0.23%
Mar 23, 202676.8076.8076.8076.8076.800.87%
Mar 20, 202676.1476.1476.1476.1476.14-1.96%
Mar 19, 202677.6677.6677.6677.6677.66-0.86%
Mar 18, 202678.3378.3378.3378.3378.33-1.98%
Mar 17, 202679.9179.9179.9179.9179.910.29%
Mar 16, 202679.6879.6879.6879.6879.680.86%