Skip to main content
First Eagle Global Equity ETF (FEGE)
NYSE: FEGE · Real-Time Price · USD
48.76
-0.19 (-0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
48.70
-0.06 (-0.13%)
After-hours: Apr 28, 2026, 7:00 PM EDT

FEGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202648.9948.9948.6248.7648.76-0.39%326,494
Apr 27, 202649.2149.2448.9548.9548.95-0.04%226,876
Apr 24, 202648.9549.0048.7748.9748.97-221,836
Apr 23, 202649.2349.5048.6148.9748.97-0.59%296,484
Apr 22, 202649.2449.3949.1649.2649.260.55%326,872
Apr 21, 202649.6949.8248.9648.9948.99-1.53%333,425
Apr 20, 202649.7049.7949.5749.7549.75-0.20%226,248
Apr 17, 202649.7750.0849.6849.8549.851.22%252,881
Apr 16, 202649.1949.3449.1149.2549.250.57%324,255
Apr 15, 202648.9749.1048.8748.9748.97-0.11%469,279
Apr 14, 202648.8449.0948.8149.0349.030.73%331,890
Apr 13, 202648.1948.7548.1048.6748.670.62%249,931
Apr 10, 202648.6248.6948.2648.3748.37-0.21%194,999
Apr 9, 202648.3648.6548.1948.4748.47-0.49%308,632
Apr 8, 202648.3548.8148.3548.7148.712.61%549,601
Apr 7, 202647.2547.4946.9747.4747.470.13%265,297
Apr 6, 202647.3347.5047.1947.4147.410.49%325,626
Apr 2, 202646.6247.3546.5747.1847.18-0.27%276,763
Apr 1, 202647.3347.7047.0347.3147.310.66%699,796
Mar 31, 202646.4047.0446.2147.0047.002.20%371,620
Mar 30, 202646.2046.4145.7645.9945.990.35%472,504
Mar 27, 202646.0246.1945.7145.8345.83-0.71%403,494
Mar 26, 202646.4746.8046.1046.1646.16-1.51%402,303
Mar 25, 202647.1147.1146.5046.8746.870.94%318,761
Mar 24, 202646.1446.7246.1046.4446.44-0.50%301,009
Mar 23, 202646.5147.0046.3146.6746.671.50%285,810
Mar 20, 202646.6246.6845.7045.9845.98-1.86%362,639
Mar 19, 202646.5347.0846.3646.8546.85-0.55%523,680
Mar 18, 202647.7447.7547.0947.1147.11-1.96%382,538
Mar 17, 202648.2648.4948.0548.0548.050.19%339,367
Mar 16, 202647.8348.1247.7447.9647.961.44%275,327
Mar 13, 202647.9748.0447.2647.2847.28-0.72%649,945
Mar 12, 202648.0548.3047.5747.6347.63-1.51%288,708
Mar 11, 202648.2848.7348.0948.3648.36-0.24%380,149
Mar 10, 202648.6249.0748.3548.4748.47-0.27%564,787
Mar 9, 202647.7848.6047.1948.6048.600.64%420,043
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