First Eagle Global Fund Class R6 (FEGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.66
-0.47 (-0.55%)
At close: Mar 6, 2026
FEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | - | - |
| Mar 5, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -1.16% |
| Mar 4, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.09% |
| Mar 3, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | -2.62% |
| Mar 2, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.72% |
| Feb 27, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.13% |
| Feb 26, 2026 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | 0.16% |
| Feb 25, 2026 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | 0.34% |
| Feb 24, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 0.13% |
| Feb 23, 2026 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | -0.13% |
| Feb 20, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 0.87% |
| Feb 19, 2026 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.11% |
| Feb 18, 2026 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 0.67% |
| Feb 17, 2026 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | -0.76% |
| Feb 13, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.80% |
| Feb 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.15% |
| Feb 11, 2026 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 0.50% |
| Feb 10, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 0.28% |
| Feb 9, 2026 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | 0.87% |
| Feb 6, 2026 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 1.59% |
| Feb 5, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.31% |
| Feb 4, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.62% |
| Feb 3, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 1.26% |
| Feb 2, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -0.30% |
| Jan 30, 2026 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -2.12% |
| Jan 29, 2026 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 0.23% |
| Jan 28, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.37% |
| Jan 27, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 0.67% |
| Jan 26, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 0.66% |
| Jan 23, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.37% |
| Jan 22, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 0.89% |
| Jan 21, 2026 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 1.00% |
| Jan 20, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.54% |
| Jan 16, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | -0.29% |
| Jan 15, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| Jan 14, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.65% |
| Jan 13, 2026 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | -0.11% |
| Jan 12, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.70% |
| Jan 9, 2026 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 0.87% |
| Jan 8, 2026 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | 0.71% |
| Jan 7, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.86% |
| Jan 6, 2026 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 0.63% |
| Jan 5, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 1.51% |
| Jan 2, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.67% |
| Dec 31, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | -0.52% |
| Dec 30, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 0.12% |
| Dec 29, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -0.74% |
| Dec 26, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.36% |
| Dec 24, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 0.16% |
| Dec 23, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 0.38% |
| Dec 22, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.82% |
| Dec 19, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.37% |
| Dec 18, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.31% |
| Dec 17, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.15% |
| Dec 16, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.55% |
| Dec 15, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.01% |
| Dec 12, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | -0.36% |
| Dec 11, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.50% |
| Dec 10, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 1.12% |
| Dec 9, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.14% |
| Dec 8, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.67% |
| Dec 5, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.16% |
| 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% |