First Eagle Global C (FESGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.03
+0.11 (0.15%)
Aug 15, 2025, 4:00 PM EDT
FESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | - | - |
| Aug 14, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.33% |
| Aug 13, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 0.55% |
| Aug 12, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 1.00% |
| Aug 11, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -0.58% |
| Aug 8, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 0.47% |
| Aug 7, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.58% |
| Aug 6, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.26% |
| Aug 5, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 0.11% |
| Aug 4, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.24% |
| Aug 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.33% |
| Jul 31, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -0.08% |
| Jul 30, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.02% |
| Jul 29, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.07% |
| Jul 28, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.74% |
| Jul 25, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.04% |
| Jul 24, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -0.44% |
| Jul 23, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 1.03% |
| Jul 22, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 0.53% |
| Jul 21, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.34% |
| Jul 18, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -0.30% |
| Jul 17, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 0.14% |
| Jul 16, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 0.29% |
| Jul 15, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.65% |
| Jul 14, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.16% |
| Jul 11, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -0.28% |
| Jul 10, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 0.42% |
| Jul 9, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.23% |
| Jul 8, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.14% |
| Jul 7, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -1.00% |
| Jul 3, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 0.23% |
| Jul 2, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 0.30% |
| Jul 1, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.57% |
| Jun 30, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 0.48% |
| Jun 27, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 0.10% |
| Jun 26, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 0.64% |
| Jun 25, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.40% |
| Jun 24, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.54% |
| Jun 23, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.39% |
| Jun 20, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.64% |
| Jun 18, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.07% |
| Jun 17, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -0.73% |
| Jun 16, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.11% |
| Jun 13, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.40% |
| Jun 12, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 1.01% |
| Jun 11, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.01% |
| Jun 10, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 0.14% |
| Jun 9, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 0.26% |
| Jun 6, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 0.35% |
| Jun 5, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 0.08% |