First Eagle Global R6 (FEGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.02
+0.13 (0.16%)
At close: Dec 5, 2025
FEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 10, 2025 | 76.01 | 76.01 | 76.01 | 83.51 | 76.01 | -1.37% |
| Oct 9, 2025 | 77.06 | 77.06 | 77.06 | 84.67 | 77.06 | -0.98% |
| Oct 8, 2025 | 77.83 | 77.83 | 77.83 | 85.51 | 77.83 | 0.47% |
| Oct 7, 2025 | 77.47 | 77.47 | 77.47 | 85.11 | 77.46 | -0.48% |
| Oct 6, 2025 | 77.84 | 77.84 | 77.84 | 85.52 | 77.84 | 0.43% |
| Oct 3, 2025 | 77.50 | 77.50 | 77.50 | 85.15 | 77.50 | 0.51% |
| Oct 2, 2025 | 77.11 | 77.11 | 77.11 | 84.72 | 77.11 | 0.19% |
| Oct 1, 2025 | 76.96 | 76.96 | 76.96 | 84.56 | 76.96 | 0.18% |
| Sep 30, 2025 | 76.83 | 76.83 | 76.83 | 84.41 | 76.83 | 0.43% |
| Sep 29, 2025 | 76.50 | 76.50 | 76.50 | 84.05 | 76.50 | 0.36% |
| Sep 26, 2025 | 76.23 | 76.23 | 76.23 | 83.75 | 76.23 | 0.54% |
| Sep 25, 2025 | 75.82 | 75.82 | 75.82 | 83.30 | 75.82 | -0.61% |
| Sep 24, 2025 | 76.28 | 76.28 | 76.28 | 83.81 | 76.28 | -0.38% |
| Sep 23, 2025 | 76.57 | 76.57 | 76.57 | 84.13 | 76.57 | 0.02% |
| Sep 22, 2025 | 76.56 | 76.56 | 76.56 | 84.11 | 76.55 | 0.67% |
| Sep 19, 2025 | 76.05 | 76.05 | 76.05 | 83.55 | 76.05 | 0.06% |
| Sep 18, 2025 | 76.00 | 76.00 | 76.00 | 83.50 | 76.00 | 0.07% |
| Sep 17, 2025 | 75.95 | 75.95 | 75.95 | 83.44 | 75.94 | -0.16% |
| Sep 16, 2025 | 76.06 | 76.06 | 76.06 | 83.57 | 76.06 | 0.19% |
| Sep 15, 2025 | 75.92 | 75.92 | 75.92 | 83.41 | 75.92 | 0.45% |
| Sep 12, 2025 | 75.58 | 75.58 | 75.58 | 83.04 | 75.58 | -0.42% |
| Sep 11, 2025 | 75.90 | 75.90 | 75.90 | 83.39 | 75.90 | 0.72% |
| Sep 10, 2025 | 75.35 | 75.35 | 75.35 | 82.79 | 75.35 | 0.96% |
| Sep 9, 2025 | 74.63 | 74.63 | 74.63 | 82.00 | 74.63 | - |
| Sep 8, 2025 | 74.63 | 74.63 | 74.63 | 82.00 | 74.63 | 0.47% |
| Sep 5, 2025 | 74.29 | 74.29 | 74.29 | 81.62 | 74.29 | 0.78% |
| Sep 4, 2025 | 73.72 | 73.72 | 73.72 | 80.99 | 73.71 | 0.24% |
| Sep 3, 2025 | 73.54 | 73.54 | 73.54 | 80.80 | 73.54 | 0.32% |
| Sep 2, 2025 | 73.31 | 73.31 | 73.31 | 80.54 | 73.31 | -0.06% |
| Aug 29, 2025 | 73.35 | 73.35 | 73.35 | 80.59 | 73.35 | -0.06% |
| Aug 28, 2025 | 73.40 | 73.40 | 73.40 | 80.64 | 73.40 | 0.35% |
| Aug 27, 2025 | 73.14 | 73.14 | 73.14 | 80.36 | 73.14 | 0.16% |
| Aug 26, 2025 | 73.02 | 73.02 | 73.02 | 80.23 | 73.02 | -0.07% |
| Aug 25, 2025 | 73.08 | 73.08 | 73.08 | 80.29 | 73.08 | -0.61% |
| Aug 22, 2025 | 73.52 | 73.52 | 73.52 | 80.78 | 73.52 | 1.61% |
| Aug 21, 2025 | 72.36 | 72.36 | 72.36 | 79.50 | 72.36 | -0.20% |
| Aug 20, 2025 | 72.50 | 72.50 | 72.50 | 79.66 | 72.50 | 0.54% |
| Aug 19, 2025 | 72.11 | 72.11 | 72.11 | 79.23 | 72.11 | -0.21% |
| Aug 18, 2025 | 72.27 | 72.27 | 72.27 | 79.40 | 72.27 | -0.25% |
| Aug 15, 2025 | 72.45 | 72.45 | 72.45 | 79.60 | 72.45 | 0.15% |
| Aug 14, 2025 | 72.34 | 72.34 | 72.34 | 79.48 | 72.34 | -0.34% |
| Aug 13, 2025 | 72.59 | 72.59 | 72.59 | 79.75 | 72.59 | 0.55% |
| Aug 12, 2025 | 72.19 | 72.19 | 72.19 | 79.31 | 72.19 | 1.01% |
| Aug 11, 2025 | 71.47 | 71.47 | 71.47 | 78.52 | 71.47 | -0.57% |
| Aug 8, 2025 | 71.88 | 71.88 | 71.88 | 78.97 | 71.88 | 0.47% |
| Aug 7, 2025 | 71.54 | 71.54 | 71.54 | 78.60 | 71.54 | 0.59% |
| Aug 6, 2025 | 71.12 | 71.12 | 71.12 | 78.14 | 71.12 | 0.27% |
| Aug 5, 2025 | 70.93 | 70.93 | 70.93 | 77.93 | 70.93 | 0.10% |
| Aug 4, 2025 | 70.86 | 70.86 | 70.86 | 77.85 | 70.86 | 1.25% |
| Aug 1, 2025 | 69.98 | 69.98 | 69.98 | 76.89 | 69.98 | -0.32% |
| Jul 31, 2025 | 70.21 | 70.21 | 70.21 | 77.14 | 70.21 | -0.08% |
| Jul 30, 2025 | 70.27 | 70.27 | 70.27 | 77.20 | 70.27 | -1.01% |
| Jul 29, 2025 | 70.98 | 70.98 | 70.98 | 77.99 | 70.98 | 0.06% |
| Jul 28, 2025 | 70.94 | 70.94 | 70.94 | 77.94 | 70.94 | -0.73% |
| Jul 25, 2025 | 71.46 | 71.46 | 71.46 | 78.51 | 71.46 | -0.04% |
| Jul 24, 2025 | 71.49 | 71.49 | 71.49 | 78.54 | 71.49 | -0.44% |
| Jul 23, 2025 | 71.80 | 71.80 | 71.80 | 78.89 | 71.80 | 1.04% |
| Jul 22, 2025 | 71.07 | 71.07 | 71.07 | 78.08 | 71.07 | 0.53% |
| Jul 21, 2025 | 70.69 | 70.69 | 70.69 | 77.67 | 70.69 | 0.35% |
| Jul 18, 2025 | 70.45 | 70.45 | 70.45 | 77.40 | 70.45 | -0.30% |
| Jul 17, 2025 | 70.66 | 70.66 | 70.66 | 77.63 | 70.66 | 0.15% |