First Eagle Global Fund Class R6 (FEGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.43
-0.49 (-0.57%)
Apr 28, 2026, 4:00 PM EST
FEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | - | - |
| Apr 27, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 0.05% |
| Apr 24, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -0.06% |
| Apr 23, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | -0.50% |
| Apr 22, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | 0.41% |
| Apr 21, 2026 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | -1.24% |
| Apr 20, 2026 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | -0.23% |
| Apr 17, 2026 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 1.10% |
| Apr 16, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 0.33% |
| Apr 15, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.12% |
| Apr 14, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 0.53% |
| Apr 13, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 0.85% |
| Apr 10, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | -0.35% |
| Apr 9, 2026 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | -0.04% |
| Apr 8, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 2.41% |
| Apr 7, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | 0.19% |
| Apr 6, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 0.31% |
| Apr 2, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.49% |
| Apr 1, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 0.74% |
| Mar 31, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 2.24% |
| Mar 30, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.14% |
| Mar 27, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.37% |
| Mar 26, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -1.71% |
| Mar 25, 2026 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | 1.07% |
| Mar 24, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | -0.23% |
| Mar 23, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 0.88% |
| Mar 20, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -1.96% |
| Mar 19, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -0.85% |
| Mar 18, 2026 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | -1.97% |
| Mar 17, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.28% |
| Mar 16, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.88% |
| Mar 13, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.62% |
| Mar 12, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -1.55% |
| Mar 11, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | -0.15% |
| Mar 10, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.26% |
| Mar 9, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 0.02% |
| Mar 6, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.55% |
| 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 | 87.38 | 87.38 | 87.38 | 87.38 | 79.56 | 0.37% |