First Eagle Global Fund Class C (FESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.58
-0.19 (-0.24%)
May 4, 2026, 8:05 AM EST
FESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | - | - |
| May 1, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.24% |
| Apr 30, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 1.28% |
| Apr 29, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.68% |
| Apr 28, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.58% |
| Apr 27, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 0.04% |
| Apr 24, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -0.06% |
| Apr 23, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.50% |
| Apr 22, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.41% |
| Apr 21, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -1.25% |
| Apr 20, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -0.23% |
| Apr 17, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 1.10% |
| Apr 16, 2026 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 0.32% |
| Apr 15, 2026 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 0.11% |
| Apr 14, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 0.52% |
| Apr 13, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.84% |
| Apr 10, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.35% |
| Apr 9, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.05% |
| Apr 8, 2026 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 2.40% |
| Apr 7, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.21% |
| Apr 6, 2026 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 0.30% |
| Apr 2, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.50% |
| Apr 1, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.75% |
| Mar 31, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 2.23% |
| Mar 30, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.13% |
| Mar 27, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -0.38% |
| Mar 26, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -1.70% |
| Mar 25, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 1.06% |
| Mar 24, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.23% |
| Mar 23, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.87% |
| Mar 20, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -1.96% |
| Mar 19, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.86% |
| Mar 18, 2026 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -1.98% |
| Mar 17, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.29% |
| Mar 16, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.86% |
| Mar 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.62% |
| Mar 12, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -1.55% |
| Mar 11, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -0.15% |
| Mar 10, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 0.25% |
| Mar 9, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.01% |
| Mar 6, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.55% |
| Mar 5, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.15% |
| Mar 4, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.07% |
| Mar 3, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | -2.61% |
| Mar 2, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.72% |
| Feb 27, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.12% |
| Feb 26, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.15% |
| Feb 25, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.33% |
| Feb 24, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 0.13% |
| Feb 23, 2026 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | -0.14% |