First Eagle Global R6 (FEGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.89
+0.36 (0.45%)
At close: Dec 4, 2025
FEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | - | - |
| Dec 4, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -8.57% |
| Dec 3, 2025 | 79.53 | 79.53 | 79.53 | 87.38 | 79.53 | 0.37% |
| Dec 2, 2025 | 79.24 | 79.24 | 79.24 | 87.06 | 79.24 | -0.13% |
| Dec 1, 2025 | 79.34 | 79.34 | 79.34 | 87.17 | 79.34 | 0.05% |
| Nov 28, 2025 | 79.30 | 79.30 | 79.30 | 87.13 | 79.30 | 0.37% |
| Nov 26, 2025 | 79.01 | 79.01 | 79.01 | 86.81 | 79.01 | 0.64% |
| Nov 25, 2025 | 78.51 | 78.51 | 78.51 | 86.26 | 78.51 | 0.97% |
| Nov 24, 2025 | 77.76 | 77.76 | 77.76 | 85.43 | 77.76 | 0.87% |
| Nov 21, 2025 | 77.08 | 77.08 | 77.08 | 84.69 | 77.08 | 1.34% |
| Nov 20, 2025 | 76.06 | 76.06 | 76.06 | 83.57 | 76.06 | -1.00% |
| Nov 19, 2025 | 76.83 | 76.83 | 76.83 | 84.41 | 76.83 | -0.35% |
| Nov 18, 2025 | 77.10 | 77.10 | 77.10 | 84.71 | 77.10 | -0.24% |
| Nov 17, 2025 | 77.28 | 77.28 | 77.28 | 84.91 | 77.28 | -0.98% |
| Nov 14, 2025 | 78.05 | 78.05 | 78.05 | 85.75 | 78.05 | -0.33% |
| Nov 13, 2025 | 78.30 | 78.30 | 78.30 | 86.03 | 78.30 | -0.69% |
| Nov 12, 2025 | 78.85 | 78.85 | 78.85 | 86.63 | 78.85 | 0.45% |
| Nov 11, 2025 | 78.49 | 78.49 | 78.49 | 86.24 | 78.49 | 0.69% |
| Nov 10, 2025 | 77.96 | 77.96 | 77.96 | 85.65 | 77.96 | 1.13% |
| Nov 7, 2025 | 77.08 | 77.08 | 77.08 | 84.69 | 77.08 | 0.43% |
| Nov 6, 2025 | 76.76 | 76.76 | 76.76 | 84.33 | 76.75 | -0.52% |
| Nov 5, 2025 | 77.16 | 77.16 | 77.16 | 84.77 | 77.16 | 0.59% |
| Nov 4, 2025 | 76.70 | 76.70 | 76.70 | 84.27 | 76.70 | -0.89% |
| Nov 3, 2025 | 77.39 | 77.39 | 77.39 | 85.03 | 77.39 | 0.16% |
| Oct 31, 2025 | 77.27 | 77.27 | 77.27 | 84.89 | 77.26 | -0.09% |
| Oct 30, 2025 | 77.34 | 77.34 | 77.34 | 84.97 | 77.34 | -0.25% |
| Oct 29, 2025 | 77.53 | 77.53 | 77.53 | 85.18 | 77.53 | -0.51% |
| Oct 28, 2025 | 77.93 | 77.93 | 77.93 | 85.62 | 77.93 | -0.38% |
| Oct 27, 2025 | 78.23 | 78.23 | 78.23 | 85.95 | 78.23 | 0.12% |
| Oct 24, 2025 | 78.14 | 78.14 | 78.14 | 85.85 | 78.14 | -0.01% |
| Oct 23, 2025 | 78.15 | 78.15 | 78.15 | 85.86 | 78.15 | 0.46% |
| Oct 22, 2025 | 77.79 | 77.79 | 77.79 | 85.47 | 77.79 | 0.08% |
| Oct 21, 2025 | 77.73 | 77.73 | 77.73 | 85.40 | 77.73 | -1.42% |
| Oct 20, 2025 | 78.85 | 78.85 | 78.85 | 86.63 | 78.85 | 1.14% |
| Oct 17, 2025 | 77.96 | 77.96 | 77.96 | 85.65 | 77.96 | -0.35% |
| Oct 16, 2025 | 78.23 | 78.23 | 78.23 | 85.95 | 78.23 | 0.48% |
| Oct 15, 2025 | 77.86 | 77.86 | 77.86 | 85.54 | 77.86 | 0.83% |
| Oct 14, 2025 | 77.22 | 77.22 | 77.22 | 84.84 | 77.22 | 0.27% |
| Oct 13, 2025 | 77.01 | 77.01 | 77.01 | 84.61 | 77.01 | 1.32% |
| Oct 10, 2025 | 76.01 | 76.01 | 76.01 | 83.51 | 76.01 | -1.37% |
| Oct 9, 2025 | 77.06 | 77.06 | 77.06 | 84.67 | 77.06 | -0.98% |
| Oct 8, 2025 | 77.83 | 77.83 | 77.83 | 85.51 | 77.83 | 0.47% |
| Oct 7, 2025 | 77.47 | 77.47 | 77.47 | 85.11 | 77.46 | -0.48% |
| Oct 6, 2025 | 77.84 | 77.84 | 77.84 | 85.52 | 77.84 | 0.43% |
| Oct 3, 2025 | 77.50 | 77.50 | 77.50 | 85.15 | 77.50 | 0.51% |
| Oct 2, 2025 | 77.11 | 77.11 | 77.11 | 84.72 | 77.11 | 0.19% |
| Oct 1, 2025 | 76.96 | 76.96 | 76.96 | 84.56 | 76.96 | 0.18% |
| Sep 30, 2025 | 76.83 | 76.83 | 76.83 | 84.41 | 76.83 | 0.43% |
| Sep 29, 2025 | 76.50 | 76.50 | 76.50 | 84.05 | 76.50 | 0.36% |
| Sep 26, 2025 | 76.23 | 76.23 | 76.23 | 83.75 | 76.23 | 0.54% |