First Eagle Global Fund Class R6 (FEGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.98
+0.50 (0.65%)
Jun 27, 2025, 8:05 AM EDT
FEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.09% |
| Jun 26, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.65% |
| Jun 25, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -0.40% |
| Jun 24, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.55% |
| Jun 23, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 0.39% |
| Jun 20, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -0.63% |
| Jun 18, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.07% |
| Jun 17, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.73% |
| Jun 16, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.12% |
| Jun 13, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.39% |
| Jun 12, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 1.01% |
| Jun 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.01% |
| Jun 10, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 0.14% |
| Jun 9, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.29% |
| Jun 6, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.34% |
| Jun 5, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.09% |
| Jun 4, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.29% |
| Jun 3, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 0.15% |
| Jun 2, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.83% |
| May 30, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -0.20% |
| May 29, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.36% |
| May 28, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.56% |
| May 27, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.83% |
| May 23, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 0.08% |
| May 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.44% |
| May 21, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.72% |
| May 20, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.47% |
| May 19, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.33% |
| May 16, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.47% |
| May 15, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 1.00% |
| May 14, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -0.51% |
| May 13, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.04% |
| May 12, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 1.11% |
| May 9, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.32% |
| May 8, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | -0.29% |
| May 7, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.31% |
| May 6, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 0.33% |
| May 5, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 0.21% |
| May 2, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 1.16% |
| May 1, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.62% |
| Apr 30, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.44% |
| Apr 29, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 0.03% |
| Apr 28, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 0.40% |
| Apr 25, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.17% |
| Apr 24, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 1.32% |
| Apr 23, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.07% |
| Apr 22, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 1.32% |
| Apr 21, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -0.55% |
| Apr 17, 2025 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 0.61% |
| Apr 16, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -0.10% |