First Eagle Global Equity ETF (FEGE)
NYSE: FEGE · Real-Time Price · USD
46.08
+0.06 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
FEGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.16 | 46.36 | 46.02 | 46.08 | 46.08 | 0.13% | 176,985 |
| Dec 4, 2025 | 46.03 | 46.13 | 45.85 | 46.02 | 46.02 | 0.33% | 192,971 |
| Dec 3, 2025 | 45.66 | 45.98 | 45.65 | 45.87 | 45.87 | 0.67% | 131,019 |
| Dec 2, 2025 | 45.71 | 45.71 | 45.35 | 45.57 | 45.57 | -0.53% | 156,202 |
| Dec 1, 2025 | 45.69 | 46.82 | 45.64 | 45.81 | 45.81 | 0.02% | 316,382 |
| Nov 28, 2025 | 45.65 | 45.80 | 45.42 | 45.80 | 45.80 | 0.44% | 58,707 |
| Nov 26, 2025 | 45.37 | 45.89 | 45.31 | 45.60 | 45.60 | 0.82% | 154,594 |
| Nov 25, 2025 | 44.90 | 45.23 | 44.67 | 45.23 | 45.23 | 1.26% | 205,064 |
| Nov 24, 2025 | 44.50 | 44.75 | 44.33 | 44.67 | 44.67 | 0.98% | 229,100 |
| Nov 21, 2025 | 43.87 | 44.42 | 43.73 | 44.23 | 44.23 | 1.51% | 90,874 |
| Nov 20, 2025 | 44.61 | 44.63 | 43.55 | 43.57 | 43.57 | -1.34% | 181,835 |
| Nov 19, 2025 | 44.28 | 44.39 | 44.01 | 44.16 | 44.16 | -0.45% | 134,653 |
| Nov 18, 2025 | 44.24 | 44.54 | 43.99 | 44.36 | 44.36 | -0.26% | 129,174 |
| Nov 17, 2025 | 44.85 | 44.95 | 44.33 | 44.48 | 44.48 | -0.81% | 140,564 |
| Nov 14, 2025 | 44.78 | 45.07 | 44.60 | 44.84 | 44.84 | -0.40% | 76,211 |
| Nov 13, 2025 | 45.36 | 45.38 | 44.87 | 45.02 | 45.02 | -0.66% | 290,247 |
| Nov 12, 2025 | 45.09 | 45.43 | 45.09 | 45.32 | 45.32 | 0.53% | 264,771 |
| Nov 11, 2025 | 44.83 | 45.14 | 44.80 | 45.08 | 45.08 | 0.85% | 188,140 |
| Nov 10, 2025 | 44.63 | 44.76 | 44.35 | 44.70 | 44.70 | 0.90% | 156,052 |
| Nov 7, 2025 | 43.97 | 44.30 | 43.75 | 44.30 | 44.30 | 0.65% | 99,307 |
| Nov 6, 2025 | 44.28 | 44.28 | 43.91 | 44.02 | 44.02 | -0.46% | 200,718 |
| Nov 5, 2025 | 44.07 | 44.37 | 44.05 | 44.22 | 44.22 | 0.71% | 115,428 |
| Nov 4, 2025 | 43.93 | 44.10 | 43.79 | 43.91 | 43.91 | -0.99% | 263,520 |
| Nov 3, 2025 | 44.34 | 44.52 | 44.01 | 44.35 | 44.35 | 0.28% | 157,536 |
| Oct 31, 2025 | 44.24 | 44.28 | 44.01 | 44.23 | 44.23 | 0.03% | 127,373 |
| Oct 30, 2025 | 44.29 | 44.64 | 43.67 | 44.21 | 44.21 | -0.54% | 401,677 |
| Oct 29, 2025 | 44.67 | 44.83 | 44.27 | 44.45 | 44.45 | -0.47% | 271,463 |
| Oct 28, 2025 | 44.64 | 45.25 | 44.51 | 44.66 | 44.66 | -0.16% | 146,736 |
| Oct 27, 2025 | 44.78 | 44.98 | 44.58 | 44.73 | 44.73 | 0.35% | 66,849 |
| Oct 24, 2025 | 44.65 | 44.81 | 44.54 | 44.57 | 44.57 | -0.01% | 119,564 |
| Oct 23, 2025 | 44.70 | 44.70 | 44.42 | 44.58 | 44.58 | 0.52% | 86,540 |
| Oct 22, 2025 | 44.20 | 44.37 | 44.05 | 44.35 | 44.35 | 0.14% | 114,462 |
| Oct 21, 2025 | 44.35 | 45.03 | 44.22 | 44.29 | 44.29 | -1.13% | 147,347 |
| Oct 20, 2025 | 44.57 | 44.84 | 44.57 | 44.80 | 44.80 | 0.89% | 88,134 |
| Oct 17, 2025 | 44.39 | 44.44 | 44.11 | 44.40 | 44.40 | -0.17% | 61,354 |
| Oct 16, 2025 | 44.51 | 44.77 | 44.37 | 44.48 | 44.48 | 0.17% | 190,671 |
| Oct 15, 2025 | 44.28 | 44.52 | 44.07 | 44.40 | 44.40 | 0.84% | 165,324 |
| Oct 14, 2025 | 43.57 | 44.18 | 43.51 | 44.03 | 44.03 | 0.16% | 72,879 |
| Oct 13, 2025 | 44.00 | 44.06 | 43.77 | 43.96 | 43.96 | 1.10% | 123,852 |
| Oct 10, 2025 | 44.37 | 44.37 | 43.39 | 43.48 | 43.48 | -1.61% | 172,216 |
| Oct 9, 2025 | 44.64 | 44.75 | 44.07 | 44.19 | 44.19 | -1.16% | 84,031 |
| Oct 8, 2025 | 44.69 | 44.79 | 44.51 | 44.71 | 44.71 | 0.36% | 158,348 |
| Oct 7, 2025 | 44.85 | 44.93 | 44.45 | 44.55 | 44.55 | -0.89% | 91,975 |
| Oct 6, 2025 | 44.75 | 44.95 | 44.70 | 44.95 | 44.95 | 0.56% | 243,015 |
| Oct 3, 2025 | 44.62 | 44.87 | 44.62 | 44.70 | 44.70 | 0.47% | 234,196 |
| Oct 2, 2025 | 44.38 | 44.52 | 44.15 | 44.49 | 44.49 | 0.43% | 142,629 |
| Oct 1, 2025 | 44.32 | 44.91 | 44.23 | 44.30 | 44.30 | 0.16% | 152,998 |
| Sep 30, 2025 | 44.11 | 44.23 | 43.95 | 44.23 | 44.23 | 0.27% | 61,742 |
| Sep 29, 2025 | 44.18 | 44.58 | 44.01 | 44.11 | 44.11 | 0.27% | 87,296 |
| Sep 26, 2025 | 43.78 | 44.01 | 43.78 | 43.99 | 43.99 | 0.46% | 143,074 |
| Sep 25, 2025 | 43.99 | 43.99 | 43.61 | 43.79 | 43.79 | -0.53% | 99,050 |
| Sep 24, 2025 | 44.15 | 44.15 | 43.95 | 44.03 | 44.03 | -0.37% | 196,078 |
| Sep 23, 2025 | 44.31 | 44.43 | 44.09 | 44.19 | 44.19 | -0.02% | 114,240 |
| Sep 22, 2025 | 43.89 | 44.22 | 43.89 | 44.20 | 44.20 | 0.73% | 107,565 |
| Sep 19, 2025 | 43.85 | 43.97 | 43.75 | 43.88 | 43.88 | -0.11% | 178,218 |
| Sep 18, 2025 | 43.80 | 43.97 | 43.75 | 43.93 | 43.93 | 0.11% | 106,670 |
| Sep 17, 2025 | 43.93 | 44.23 | 43.67 | 43.88 | 43.88 | -0.05% | 91,533 |
| Sep 16, 2025 | 44.02 | 44.21 | 43.71 | 43.90 | 43.90 | 0.50% | 137,241 |
| Sep 15, 2025 | 43.95 | 44.20 | 43.68 | 43.68 | 43.68 | 0.07% | 160,589 |
| Sep 12, 2025 | 44.27 | 44.27 | 43.50 | 43.65 | 43.65 | -0.30% | 88,861 |
| Sep 11, 2025 | 43.51 | 44.20 | 43.41 | 43.78 | 43.78 | 0.85% | 137,947 |
| Sep 10, 2025 | 43.53 | 43.79 | 43.17 | 43.41 | 43.41 | 1.07% | 176,587 |
| Sep 9, 2025 | 42.98 | 43.04 | 42.87 | 42.95 | 42.95 | 0.09% | 63,591 |
| Sep 8, 2025 | 42.84 | 42.94 | 42.72 | 42.91 | 42.91 | 0.52% | 144,646 |
| Sep 5, 2025 | 42.00 | 42.78 | 42.00 | 42.69 | 42.69 | 0.71% | 325,295 |
| Sep 4, 2025 | 42.12 | 42.41 | 42.09 | 42.39 | 42.39 | 0.33% | 71,435 |
| Sep 3, 2025 | 42.30 | 42.30 | 42.07 | 42.25 | 42.25 | 0.21% | 89,593 |
| Sep 2, 2025 | 42.14 | 42.17 | 41.95 | 42.16 | 42.16 | -0.47% | 60,871 |
| Aug 29, 2025 | 42.25 | 42.36 | 42.18 | 42.36 | 42.36 | - | 90,783 |
| Aug 28, 2025 | 42.24 | 42.40 | 42.15 | 42.36 | 42.36 | 0.31% | 112,636 |
| Aug 27, 2025 | 42.03 | 42.27 | 41.81 | 42.23 | 42.23 | 0.09% | 149,995 |
| Aug 26, 2025 | 42.18 | 42.30 | 41.95 | 42.19 | 42.19 | -0.09% | 127,302 |
| Aug 25, 2025 | 42.47 | 42.49 | 42.17 | 42.23 | 42.23 | -0.47% | 151,851 |
| Aug 22, 2025 | 42.07 | 42.60 | 41.80 | 42.43 | 42.43 | 1.12% | 206,082 |
| Aug 21, 2025 | 41.89 | 42.05 | 41.75 | 41.96 | 41.96 | 0.05% | 176,906 |
| Aug 20, 2025 | 41.86 | 42.11 | 41.75 | 41.94 | 41.94 | 0.58% | 268,285 |
| Aug 19, 2025 | 41.77 | 41.97 | 41.53 | 41.70 | 41.70 | -0.30% | 166,739 |
| Aug 18, 2025 | 41.89 | 41.91 | 41.69 | 41.83 | 41.83 | 0.11% | 103,427 |
| Aug 15, 2025 | 41.78 | 42.05 | 41.77 | 41.78 | 41.78 | 0.02% | 178,146 |
| Aug 14, 2025 | 41.76 | 41.91 | 41.53 | 41.77 | 41.77 | -0.30% | 265,951 |
| Aug 13, 2025 | 41.69 | 41.99 | 41.69 | 41.90 | 41.90 | 0.52% | 218,591 |
| Aug 12, 2025 | 41.53 | 41.80 | 41.33 | 41.68 | 41.68 | 1.34% | 178,408 |
| Aug 11, 2025 | 41.40 | 41.43 | 41.09 | 41.13 | 41.13 | -0.60% | 177,498 |
| Aug 8, 2025 | 41.34 | 41.56 | 41.25 | 41.38 | 41.38 | 0.68% | 104,157 |
| Aug 7, 2025 | 41.16 | 41.41 | 41.02 | 41.10 | 41.10 | 0.46% | 234,233 |
| Aug 6, 2025 | 40.88 | 40.96 | 40.77 | 40.91 | 40.91 | 0.44% | 89,383 |
| Aug 5, 2025 | 40.82 | 40.98 | 40.64 | 40.73 | 40.73 | - | 142,741 |
| Aug 4, 2025 | 40.53 | 40.82 | 40.34 | 40.73 | 40.73 | 1.60% | 271,205 |
| Aug 1, 2025 | 40.51 | 40.52 | 40.01 | 40.09 | 40.09 | -0.91% | 174,305 |
| Jul 31, 2025 | 40.52 | 41.01 | 40.35 | 40.46 | 40.46 | 0.27% | 113,577 |
| Jul 30, 2025 | 40.57 | 40.59 | 40.21 | 40.35 | 40.35 | -0.93% | 131,598 |
| Jul 29, 2025 | 40.61 | 40.75 | 40.50 | 40.73 | 40.73 | 0.25% | 67,878 |
| Jul 28, 2025 | 40.74 | 40.78 | 40.55 | 40.63 | 40.63 | -0.85% | 106,710 |
| Jul 25, 2025 | 40.78 | 40.98 | 40.76 | 40.98 | 40.98 | 0.18% | 108,812 |
| Jul 24, 2025 | 41.00 | 41.23 | 40.89 | 40.91 | 40.91 | -0.44% | 92,938 |
| Jul 23, 2025 | 40.85 | 41.18 | 40.76 | 41.09 | 41.09 | 1.29% | 307,006 |
| Jul 22, 2025 | 40.82 | 40.82 | 40.39 | 40.56 | 40.56 | 0.51% | 237,868 |
| Jul 21, 2025 | 40.53 | 41.00 | 40.23 | 40.36 | 40.36 | 0.24% | 101,415 |
| Jul 18, 2025 | 40.50 | 40.50 | 40.23 | 40.26 | 40.26 | -0.40% | 111,817 |
| Jul 17, 2025 | 40.33 | 40.44 | 40.11 | 40.42 | 40.42 | 0.02% | 131,378 |