First Eagle Gold Fund Class C (FEGOX) NASDAQ
57.98
-3.01(-4.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
57.98
-3.01(-4.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 0 |
| March 12, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0 |
| March 11, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0 |
| March 10, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0 |
| March 09, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0 |
| March 06, 2026 | 61.8 | 61.8 | 61.8 | 61.8 | 61.8 | 0 |
| March 05, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 0 |
| March 04, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0 |
| March 03, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0 |
| March 02, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 0 |
| February 27, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0 |
| February 26, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0 |
| February 25, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 0 |
| February 24, 2026 | 65.1 | 65.1 | 65.1 | 65.1 | 65.1 | 0 |
| February 23, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 0 |
| February 20, 2026 | 62.62 | 62.62 | 0 | 62.62 | 62.62 | 0 |
| February 19, 2026 | 61.44 | 61.44 | 0 | 61.44 | 61.44 | 0 |
| February 18, 2026 | 61.01 | 61.01 | 0 | 61.01 | 61.01 | 0 |
| February 17, 2026 | 59.75 | 59.75 | 0 | 59.75 | 59.75 | 0 |
| February 13, 2026 | 61.55 | 61.55 | 0 | 61.55 | 61.55 | 0 |
| February 12, 2026 | 58.66 | 58.66 | 0 | 58.66 | 58.66 | 0 |
| February 11, 2026 | 62.56 | 62.56 | 0 | 62.56 | 62.56 | 0 |
| February 10, 2026 | 61.24 | 61.24 | 0 | 61.24 | 61.24 | 0 |
| February 09, 2026 | 61.07 | 61.07 | 0 | 61.07 | 61.07 | 0 |
| February 06, 2026 | 58.19 | 58.19 | 0 | 58.19 | 58.19 | 0 |
| February 05, 2026 | 55.71 | 55.71 | 0 | 55.71 | 55.71 | 0 |
| February 04, 2026 | 59 | 59 | 0 | 59 | 59 | 0 |
| February 03, 2026 | 58.59 | 58.59 | 0 | 58.59 | 58.59 | 0 |
| February 02, 2026 | 56.03 | 56.03 | 0 | 56.03 | 56.03 | 0 |
| January 30, 2026 | 56.49 | 56.49 | 0 | 56.49 | 56.49 | 0 |
| January 29, 2026 | 64.6 | 64.6 | 0 | 64.6 | 64.6 | 0 |
| January 28, 2026 | 66.57 | 66.57 | 0 | 66.57 | 66.57 | 0 |
| January 27, 2026 | 64.43 | 64.43 | 0 | 64.43 | 64.43 | 0 |
| January 26, 2026 | 63.28 | 63.28 | 0 | 63.28 | 63.28 | 0 |
| January 23, 2026 | 62.41 | 62.41 | 0 | 62.41 | 62.41 | 0 |
| January 22, 2026 | 61.18 | 61.18 | 0 | 61.18 | 61.18 | 0 |
| January 21, 2026 | 59.58 | 59.58 | 0 | 59.58 | 59.58 | 0 |
| January 20, 2026 | 60.2 | 60.2 | 0 | 60.2 | 60.2 | 0 |
| January 16, 2026 | 56.99 | 56.99 | 0 | 56.99 | 56.99 | 0 |
| January 15, 2026 | 57.34 | 57.34 | 0 | 57.34 | 57.34 | 0 |
| January 14, 2026 | 57.5 | 57.5 | 0 | 57.5 | 57.5 | 0 |
| January 13, 2026 | 56.81 | 56.81 | 0 | 56.81 | 56.81 | 0 |
| January 12, 2026 | 56.36 | 56.36 | 0 | 56.36 | 56.36 | 0 |
| January 09, 2026 | 54.65 | 54.65 | 0 | 54.65 | 54.65 | 0 |
| January 08, 2026 | 53.96 | 53.96 | 0 | 53.96 | 53.96 | 0 |
| January 07, 2026 | 53.84 | 53.84 | 0 | 53.84 | 53.84 | 0 |
| January 06, 2026 | 54.39 | 54.39 | 0 | 54.39 | 54.39 | 0 |
| January 05, 2026 | 52.66 | 52.66 | 0 | 52.66 | 52.66 | 0 |
| January 02, 2026 | 51.1 | 51.1 | 0 | 51.1 | 51.1 | 0 |
| December 31, 2025 | 51.3 | 51.3 | 0 | 51.3 | 51.3 | 0 |
| December 30, 2025 | 51.96 | 51.96 | 0 | 51.96 | 51.96 | 0 |
| December 29, 2025 | 51.45 | 51.45 | 0 | 51.45 | 51.45 | 0 |
| December 26, 2025 | 54.19 | 54.19 | 0 | 54.19 | 54.19 | 0 |
| December 24, 2025 | 53.28 | 53.28 | 0 | 53.28 | 53.28 | 0 |
| December 23, 2025 | 53.52 | 53.52 | 0 | 53.52 | 53.52 | 0 |
| December 22, 2025 | 53.17 | 53.17 | 0 | 53.17 | 53.17 | 0 |
| December 19, 2025 | 51.63 | 51.63 | 0 | 51.63 | 51.63 | 0 |
| December 18, 2025 | 50.69 | 50.69 | 0 | 50.69 | 50.69 | 0 |
| December 17, 2025 | 50.62 | 50.62 | 0 | 50.62 | 50.62 | 0 |
| December 16, 2025 | 50.04 | 50.04 | 0 | 50.04 | 50.04 | 0 |