Skip to main content
First Eagle Global Fund Class C (FESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.10
-0.94 (-1.15%)
Mar 6, 2026, 8:05 AM EST

FESGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202681.1081.1081.1081.10--
Mar 5, 202681.1081.1081.1081.1081.10-1.15%
Mar 4, 202682.0482.0482.0482.0482.040.07%
Mar 3, 202681.9881.9881.9881.9881.98-2.61%
Mar 2, 202684.1884.1884.1884.1884.18-0.72%
Feb 27, 202684.7984.7984.7984.7984.790.12%
Feb 26, 202684.6984.6984.6984.6984.690.15%
Feb 25, 202684.5684.5684.5684.5684.560.33%
Feb 24, 202684.2884.2884.2884.2884.280.13%
Feb 23, 202684.1784.1784.1784.1784.17-0.14%
Feb 20, 202684.2984.2984.2984.2984.290.86%
Feb 19, 202683.5783.5783.5783.5783.570.12%
Feb 18, 202683.4783.4783.4783.4783.470.66%
Feb 17, 202682.9282.9282.9282.9282.92-0.78%
Feb 13, 202683.5783.5783.5783.5783.570.80%
Feb 12, 202682.9182.9182.9182.9182.91-1.14%
Feb 11, 202683.8783.8783.8783.8783.870.49%
Feb 10, 202683.4683.4683.4683.4683.460.28%
Feb 9, 202683.2383.2383.2383.2383.230.87%
Feb 6, 202682.5182.5182.5182.5182.511.58%
Feb 5, 202681.2381.2381.2381.2381.23-1.31%
Feb 4, 202682.3182.3182.3182.3182.310.62%
Feb 3, 202681.8081.8081.8081.8081.801.26%
Feb 2, 202680.7880.7880.7880.7880.78-0.31%
Jan 30, 202681.0381.0381.0381.0381.03-2.13%
Jan 29, 202682.7982.7982.7982.7982.790.23%
Jan 28, 202682.6082.6082.6082.6082.600.36%
Jan 27, 202682.3082.3082.3082.3082.300.66%
Jan 26, 202681.7681.7681.7681.7681.760.65%
Jan 23, 202681.2381.2381.2381.2381.230.37%
Jan 22, 202680.9380.9380.9380.9380.930.90%
Jan 21, 202680.2180.2180.2180.2180.210.98%
Jan 20, 202679.4379.4379.4379.4379.43-0.55%
Jan 16, 202679.8779.8779.8779.8779.87-0.30%
Jan 15, 202680.1180.1180.1180.1180.11-
Jan 14, 202680.1180.1180.1180.1180.110.64%
Jan 13, 202679.6079.6079.6079.6079.60-0.10%
Jan 12, 202679.6879.6879.6879.6879.680.70%
Jan 9, 202679.1379.1379.1379.1379.130.85%
Jan 8, 202678.4678.4678.4678.4678.460.72%
Jan 7, 202677.9077.9077.9077.9077.90-0.87%
Jan 6, 202678.5878.5878.5878.5878.580.63%
Jan 5, 202678.0978.0978.0978.0978.091.49%
Jan 2, 202676.9476.9476.9476.9476.940.65%
Dec 31, 202576.4476.4476.4476.4476.44-0.51%
Dec 30, 202576.8376.8376.8376.8376.830.12%
Dec 29, 202576.7476.7476.7476.7476.74-0.75%
Dec 26, 202577.3277.3277.3277.3277.320.35%
Dec 24, 202577.0577.0577.0577.0577.050.16%
Dec 23, 202576.9376.9376.9376.9376.930.37%
Dec 22, 202576.6576.6576.6576.6576.650.82%
Dec 19, 202576.0376.0376.0376.0376.030.37%
Dec 18, 202575.7575.7575.7575.7575.750.30%
Dec 17, 202575.5275.5275.5275.5275.52-0.15%
Dec 16, 202575.6375.6375.6375.6375.63-0.54%
Dec 15, 202576.0476.0476.0476.0476.04-0.04%
Dec 12, 202576.0776.0776.0776.0776.07-0.35%
Dec 11, 202576.3476.3476.3476.3476.340.49%
Dec 10, 202575.9775.9775.9775.9775.971.12%
Dec 9, 202575.1375.1375.1375.1375.130.15%
Dec 8, 202575.0275.0275.0275.0275.02-0.69%
Dec 5, 202575.5475.5475.5475.5475.540.16%
Dec 4, 202575.4275.4275.4275.4275.42-8.14%
Dec 3, 202575.0975.0975.0982.1075.090.37%
Dec 2, 202574.8174.8174.8181.8074.81-0.13%
Dec 1, 202574.9174.9174.9181.9174.910.05%
Nov 28, 202574.8874.8874.8881.8774.880.36%
Nov 26, 202574.6174.6174.6181.5874.610.63%
Nov 25, 202574.1474.1474.1481.0774.140.98%
Nov 24, 202573.4273.4273.4280.2873.420.85%
Nov 21, 202572.8072.8072.8079.6072.801.34%
Nov 20, 202571.8471.8471.8478.5571.84-1.00%
Nov 19, 202572.5672.5672.5679.3472.56-0.36%
Nov 18, 202572.8372.8372.8379.6372.83-0.24%
Nov 17, 202573.0073.0073.0079.8273.00-0.98%
Nov 14, 202573.7273.7273.7280.6173.72-0.33%
Nov 13, 202573.9773.9773.9780.8873.97-0.70%
Nov 12, 202574.4974.4974.4981.4574.490.46%
Nov 11, 202574.1574.1574.1581.0874.150.70%
Nov 10, 202573.6473.6473.6480.5273.641.12%
Nov 7, 202572.8372.8372.8379.6372.830.42%
Nov 6, 202572.5372.5372.5379.3072.53-0.51%
Nov 5, 202572.9072.9072.9079.7172.900.58%
Nov 4, 202572.4872.4872.4879.2572.48-0.89%
Nov 3, 202573.1373.1373.1379.9673.130.15%
Oct 31, 202573.0273.0273.0279.8473.02-0.10%
Oct 30, 202573.0973.0973.0979.9273.09-0.24%
Oct 29, 202573.2773.2773.2780.1173.27-0.52%
Oct 28, 202573.6573.6573.6580.5373.65-0.38%
Oct 27, 202573.9373.9373.9380.8473.930.10%
Oct 24, 202573.8673.8673.8680.7673.86-0.01%
Oct 23, 202573.8773.8773.8780.7773.870.46%
Oct 22, 202573.5373.5373.5380.4073.530.07%
Oct 21, 202573.4873.4873.4880.3473.48-1.42%
Oct 20, 202574.5474.5474.5481.5074.541.13%
Oct 17, 202573.7173.7173.7180.5973.71-0.35%
Oct 16, 202573.9673.9673.9680.8773.960.48%
Oct 15, 202573.6073.6073.6080.4873.600.81%
Oct 14, 202573.0173.0173.0179.8373.010.28%
Oct 13, 202572.8172.8172.8179.6172.811.30%