Skip to main content
First Eagle Global Fund Class C (FESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.77
+0.03 (0.04%)
Apr 28, 2026, 8:05 AM EST

FESGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202680.7780.7780.7780.77--
Apr 27, 202680.7780.7780.7780.7780.770.04%
Apr 24, 202680.7480.7480.7480.7480.74-0.06%
Apr 23, 202680.7980.7980.7980.7980.79-0.50%
Apr 22, 202681.2081.2081.2081.2081.200.41%
Apr 21, 202680.8780.8780.8780.8780.87-1.25%
Apr 20, 202681.8981.8981.8981.8981.89-0.23%
Apr 17, 202682.0882.0882.0882.0882.081.10%
Apr 16, 202681.1981.1981.1981.1981.190.32%
Apr 15, 202680.9380.9380.9380.9380.930.11%
Apr 14, 202680.8480.8480.8480.8480.840.52%
Apr 13, 202680.4280.4280.4280.4280.420.84%
Apr 10, 202679.7579.7579.7579.7579.75-0.35%
Apr 9, 202680.0380.0380.0380.0380.03-0.05%
Apr 8, 202680.0780.0780.0780.0780.072.40%
Apr 7, 202678.1978.1978.1978.1978.190.21%
Apr 6, 202678.0378.0378.0378.0378.030.30%
Apr 2, 202677.8077.8077.8077.8077.80-0.50%
Apr 1, 202678.1978.1978.1978.1978.190.75%
Mar 31, 202677.6177.6177.6177.6177.612.23%
Mar 30, 202675.9275.9275.9275.9275.920.13%
Mar 27, 202675.8275.8275.8275.8275.82-0.38%
Mar 26, 202676.1176.1176.1176.1176.11-1.70%
Mar 25, 202677.4377.4377.4377.4377.431.06%
Mar 24, 202676.6276.6276.6276.6276.62-0.23%
Mar 23, 202676.8076.8076.8076.8076.800.87%
Mar 20, 202676.1476.1476.1476.1476.14-1.96%
Mar 19, 202677.6677.6677.6677.6677.66-0.86%
Mar 18, 202678.3378.3378.3378.3378.33-1.98%
Mar 17, 202679.9179.9179.9179.9179.910.29%
Mar 16, 202679.6879.6879.6879.6879.680.86%
Mar 13, 202679.0079.0079.0079.0079.00-0.62%
Mar 12, 202679.4979.4979.4979.4979.49-1.55%
Mar 11, 202680.7480.7480.7480.7480.74-0.15%
Mar 10, 202680.8680.8680.8680.8680.860.25%
Mar 9, 202680.6680.6680.6680.6680.660.01%
Mar 6, 202680.6580.6580.6580.6580.65-0.55%
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, 202582.1082.1082.1082.1075.110.37%