Skip to main content
First Eagle Global Equity ETF (FEGE)
NYSE: FEGE · Real-Time Price · USD
48.29
-0.40 (-0.82%)
At close: Mar 6, 2026, 4:00 PM EST
48.37
+0.08 (0.17%)
After-hours: Mar 6, 2026, 7:00 PM EST

FEGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202648.1548.4947.7448.2948.29-0.82%358,348
Mar 5, 202649.1849.2348.2848.6948.69-2.15%507,424
Mar 4, 202649.5849.7649.2049.7649.760.79%581,954
Mar 3, 202649.1749.5548.3549.3749.37-2.58%586,125
Mar 2, 202650.6250.8750.3450.6850.68-1.53%436,120
Feb 27, 202651.1751.4750.9851.4751.470.43%378,994
Feb 26, 202651.1551.3050.8251.2551.250.10%581,416
Feb 25, 202651.0751.2050.8051.2051.200.33%322,338
Feb 24, 202650.9851.1050.6851.0351.030.42%270,192
Feb 23, 202651.0351.4250.6450.8250.82-0.56%393,755
Feb 20, 202650.6651.1350.6151.1051.100.70%749,171
Feb 19, 202650.5750.8150.4750.7550.750.20%368,081
Feb 18, 202650.4050.7150.3350.6550.650.64%384,383
Feb 17, 202650.5650.6749.8250.3350.33-0.69%413,146
Feb 13, 202650.2850.8950.0050.6850.680.89%409,263
Feb 12, 202651.0751.3550.1150.2450.24-1.42%343,397
Feb 11, 202650.7050.9650.4750.9650.960.73%565,757
Feb 10, 202650.7850.7950.3350.5950.590.59%264,749
Feb 9, 202649.9750.3549.9050.3050.300.63%295,898
Feb 6, 202649.6950.0149.5849.9849.981.71%276,863
Feb 5, 202649.5649.5649.0249.1449.14-1.19%480,488
Feb 4, 202649.8550.2649.3949.7349.730.65%553,057
Feb 3, 202649.2949.7949.0049.4149.410.86%453,156
Feb 2, 202648.8749.5448.7848.9948.990.27%399,359
Jan 30, 202649.2349.5148.4948.8648.86-1.37%482,363
Jan 29, 202649.9050.0948.9649.5449.540.26%497,686
Jan 28, 202649.4449.5849.1949.4149.41-0.16%431,819
Jan 27, 202649.4649.6449.2949.4949.490.63%654,785
Jan 26, 202648.9849.8048.9849.1849.180.53%620,260
Jan 23, 202648.7348.9648.6648.9248.920.08%533,613
Jan 22, 202648.4448.8848.4448.8848.881.24%661,494
Jan 21, 202647.9848.4747.9848.2848.280.92%647,995
Jan 20, 202648.0348.2047.3647.8447.84-1.15%424,800
Jan 16, 202648.5848.6048.2548.4048.40-0.36%1,083,264
Jan 15, 202648.6148.7448.3748.5748.57-0.06%223,826
Jan 14, 202648.2249.0848.2248.6048.600.81%294,774
Jan 13, 202648.2348.3548.0448.2148.21-0.19%352,528
Jan 12, 202648.0548.3047.9148.3048.300.77%285,024
Jan 9, 202647.5747.9647.5447.9347.930.97%265,058
Jan 8, 202647.0047.6146.9447.4747.470.91%281,832
Jan 7, 202647.5947.5947.0047.0447.04-1.13%260,059
Jan 6, 202647.2647.5847.2647.5847.580.84%312,434
Jan 5, 202646.7247.4846.7247.1947.191.43%421,309
Jan 2, 202646.2946.5246.1946.5246.521.07%240,569
Dec 31, 202546.3346.4446.0346.0346.03-0.80%225,675
Dec 30, 202546.3746.4346.3146.4046.40-0.79%220,633
Dec 29, 202547.1447.1544.0046.7746.18-0.70%158,704
Dec 26, 202547.1447.1446.8847.1046.510.60%202,310
Dec 24, 202546.9347.0446.7046.8246.23-0.02%207,902
Dec 23, 202546.9046.9046.5746.8346.240.34%220,984
Dec 22, 202546.4346.7246.4346.6746.080.56%223,094
Dec 19, 202546.2846.5146.1246.4145.830.69%153,059
Dec 18, 202546.2446.3643.8446.0945.510.41%320,605
Dec 17, 202546.0846.1545.8445.9045.32-0.24%201,841
Dec 16, 202546.2746.3245.8546.0145.43-0.65%196,538
Dec 15, 202546.5246.5246.1946.3145.73-0.02%144,142
Dec 12, 202546.7546.7646.1446.3245.74-0.69%177,436
Dec 11, 202546.3146.8346.1446.6446.050.56%175,947
Dec 10, 202545.7346.4545.7346.3845.801.18%110,262
Dec 9, 202545.8245.9545.7145.8445.260.46%154,952
Dec 8, 202546.0746.4545.6245.6345.06-0.98%185,108
Dec 5, 202546.1646.3646.0246.0845.500.13%176,985
Dec 4, 202546.0346.1345.8546.0245.440.33%192,971
Dec 3, 202545.6645.9845.6545.8745.290.67%131,019
Dec 2, 202545.7145.7145.3545.5744.99-0.53%156,202
Dec 1, 202545.6946.8245.6445.8145.230.02%316,382
Nov 28, 202545.6545.8045.4245.8045.220.44%58,707
Nov 26, 202545.3745.8945.3145.6045.030.82%154,594
Nov 25, 202544.9045.2344.6745.2344.661.26%205,064
Nov 24, 202544.5044.7544.3344.6744.100.98%229,100
Nov 21, 202543.8744.4243.7344.2343.671.51%90,874
Nov 20, 202544.6144.6343.5543.5743.02-1.34%181,835
Nov 19, 202544.2844.3944.0144.1643.60-0.45%134,653
Nov 18, 202544.2444.5443.9944.3643.80-0.26%129,174
Nov 17, 202544.8544.9544.3344.4843.92-0.81%140,564
Nov 14, 202544.7845.0744.6044.8444.28-0.40%76,211
Nov 13, 202545.3645.3844.8745.0244.45-0.66%290,247
Nov 12, 202545.0945.4345.0945.3244.750.53%264,771
Nov 11, 202544.8345.1444.8045.0844.510.85%188,140
Nov 10, 202544.6344.7644.3544.7044.140.90%156,052
Nov 7, 202543.9744.3043.7544.3043.740.65%99,307
Nov 6, 202544.2844.2843.9144.0243.46-0.46%200,718
Nov 5, 202544.0744.3744.0544.2243.660.71%115,428
Nov 4, 202543.9344.1043.7943.9143.36-0.99%263,520
Nov 3, 202544.3444.5244.0144.3543.790.28%157,536
Oct 31, 202544.2444.2844.0144.2343.670.03%127,373
Oct 30, 202544.2944.6443.6744.2143.65-0.54%401,677
Oct 29, 202544.6744.8344.2744.4543.89-0.47%271,463
Oct 28, 202544.6445.2544.5144.6644.10-0.16%146,736
Oct 27, 202544.7844.9844.5844.7344.170.35%66,849
Oct 24, 202544.6544.8144.5444.5744.01-0.01%119,564
Oct 23, 202544.7044.7044.4244.5844.020.52%86,540
Oct 22, 202544.2044.3744.0544.3543.790.14%114,462
Oct 21, 202544.3545.0344.2244.2943.73-1.13%147,347
Oct 20, 202544.5744.8444.5744.8044.230.89%88,134
Oct 17, 202544.3944.4444.1144.4043.84-0.17%61,354
Oct 16, 202544.5144.7744.3744.4843.920.17%190,671
Oct 15, 202544.2844.5244.0744.4043.840.84%165,324
Oct 14, 202543.5744.1843.5144.0343.470.16%72,879
Oct 13, 202544.0044.0643.7743.9643.411.10%123,852