First Eagle Gold Fund - FEGIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 26, 2025	50.82	50.82	50.82	50.82	50.82
September 25, 2025	49.85	49.85	49.85	49.85	49.85
September 24, 2025	49.44	49.44	49.44	49.44	49.44
September 23, 2025	50.55	50.55	50.55	50.55	50.55
September 22, 2025	50.3	50.3	50.3	50.3	50.3
September 19, 2025	49.17	49.17	49.17	49.17	49.17
September 18, 2025	47.53	47.53	47.53	47.53	47.53
September 17, 2025	47.46	47.46	47.46	47.46	47.46
September 16, 2025	47.78	47.78	47.78	47.78	47.78
September 15, 2025	48.56	48.56	48.56	48.56	48.56
September 12, 2025	48.1	48.1	48.1	48.1	48.1
September 11, 2025	48.14	48.14	48.14	48.14	48.14
September 10, 2025	47.59	47.59	47.59	47.59	47.59
September 09, 2025	46.86	46.86	46.86	46.86	46.86
September 08, 2025	47.12	47.12	47.12	47.12	47.12
September 05, 2025	46.31	46.31	46.31	46.31	46.31
September 04, 2025	45.34	45.34	45.34	45.34	45.34
September 03, 2025	45.65	45.65	45.65	45.65	45.65
September 02, 2025	45.35	45.35	45.35	45.35	45.35
August 29, 2025	44.25	44.25	44.25	44.25	44.25
August 28, 2025	43.27	43.27	43.27	43.27	43.27
August 27, 2025	43.27	43.27	43.27	43.27	43.27
August 26, 2025	43.22	43.22	43.22	43.22	43.22
August 25, 2025	42.52	42.52	42.52	42.52	42.52
August 22, 2025	42.56	42.56	42.56	42.56	42.56
August 21, 2025	41.99	41.99	41.99	41.99	41.99
August 20, 2025	41.28	41.28	41.28	41.28	41.28
August 19, 2025	40.43	40.43	40.43	40.43	40.43
August 18, 2025	41.3	41.3	41.3	41.3	41.3
August 15, 2025	41.31	41.31	41.31	41.31	41.31
August 14, 2025	40.99	40.99	40.99	40.99	40.99
August 13, 2025	41.28	41.28	41.28	41.28	41.28
August 12, 2025	41.41	41.41	41.41	41.41	41.41
August 11, 2025	41.29	41.29	41.29	41.29	41.29
August 08, 2025	41.63	41.63	41.63	41.63	41.63
August 07, 2025	41.47	41.47	41.47	41.47	41.47
August 06, 2025	41.04	41.04	41.04	41.04	41.04
August 05, 2025	39.8	39.8	39.8	39.8	39.8
August 04, 2025	39.8	39.8	39.8	39.8	39.8
August 01, 2025	38.44	38.44	38.44	38.44	38.44
July 31, 2025	37.86	37.86	37.86	37.86	37.86
July 30, 2025	37.92	37.92	37.92	37.92	37.92
July 29, 2025	38.88	38.88	38.88	38.88	38.88
July 28, 2025	38.53	38.53	38.53	38.53	38.53
July 25, 2025	39.22	39.22	39.22	39.22	39.22
July 24, 2025	39.2	39.2	39.2	39.2	39.2
July 23, 2025	39.68	39.68	39.68	39.68	39.68
July 22, 2025	39.99	39.99	39.99	39.99	39.99
July 21, 2025	39.06	39.06	39.06	39.06	39.06
July 18, 2025	37.96	37.96	37.96	37.96	37.96
July 17, 2025	37.99	37.99	37.99	37.99	37.99
July 16, 2025	38.32	38.32	38.32	38.32	38.32
July 15, 2025	38.26	38.26	38.26	38.26	38.26
July 14, 2025	38.67	38.67	38.67	38.67	38.67
July 11, 2025	38.64	38.64	38.64	38.64	38.64
July 10, 2025	38.21	38.21	38.21	38.21	38.21
July 09, 2025	37.98	37.98	37.98	37.98	37.98
July 08, 2025	37.65	37.65	37.65	37.65	37.65
July 07, 2025	38.9	38.9	38.9	38.9	38.9
July 03, 2025	38.89	38.89	38.89	38.89	38.89

First Eagle Gold Fund (FEGIX) NASDAQ