First Eagle Global Fund Class C (FESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.20
-0.72 (-0.88%)
Oct 1, 2026, 8:06 AM EST
FESGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.88% |
| Sep 29, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | -0.12% |
| Sep 28, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | -1.14% |
| Sep 25, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0.41% |
| Sep 24, 2026 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | -0.37% |
| Sep 23, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -1.13% |
| Sep 22, 2026 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | 0.37% |
| Sep 21, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 0.58% |
| Sep 18, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.85% |
| Sep 17, 2026 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 0.71% |
| Sep 16, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -0.75% |
| Sep 15, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.39% |
| Sep 14, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.02% |
| Sep 11, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.63% |
| Sep 10, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | -0.68% |
| Sep 9, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -0.66% |
| Sep 8, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -1.00% |
| Sep 4, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.48% |
| Sep 3, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 0.94% |
| Sep 2, 2026 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 0.60% |
| Sep 1, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.98% |
| Aug 31, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.40% |
| Aug 28, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.23% |
| Aug 27, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.09% |
| Aug 26, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -0.42% |
| Aug 25, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 0.19% |
| Aug 24, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | 0.03% |
| Aug 21, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 1.41% |
| Aug 20, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.02% |
| Aug 19, 2026 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 1.49% |
| Aug 18, 2026 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -0.72% |
| Aug 17, 2026 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | -0.79% |
| Aug 14, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.01% |
| Aug 13, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.24% |
| Aug 12, 2026 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | -0.08% |
| Aug 11, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.24% |
| Aug 10, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.07% |
| Aug 7, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.95% |
| Aug 6, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -0.01% |
| Aug 5, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.51% |
| Aug 4, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 1.00% |
| Aug 3, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | 0.83% |
| Jul 31, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.04% |
| Jul 30, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 0.72% |
| Jul 29, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.11% |
| Jul 28, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.84% |
| Jul 27, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 0.95% |
| Jul 24, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 0.61% |
| Jul 23, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -1.31% |
| Jul 22, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 0.02% |