First Eagle Global Fund Class R6 - FEGRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 22, 2025	80.78	80.78	80.78	80.78	80.78
August 21, 2025	79.5	79.5	79.5	79.5	79.5
August 20, 2025	79.66	79.66	79.66	79.66	79.66
August 19, 2025	79.23	79.23	79.23	79.23	79.23
August 18, 2025	79.4	79.4	79.4	79.4	79.4
August 15, 2025	79.6	79.6	79.6	79.6	79.6
August 14, 2025	79.48	79.48	79.48	79.48	79.48
August 13, 2025	79.75	79.75	79.75	79.75	79.75
August 12, 2025	79.31	79.31	79.31	79.31	79.31
August 11, 2025	78.52	78.52	78.52	78.52	78.52
August 08, 2025	78.97	78.97	78.97	78.97	78.97
August 07, 2025	78.6	78.6	78.6	78.6	78.6
August 06, 2025	78.14	78.14	78.14	78.14	78.14
August 05, 2025	77.93	77.93	77.93	77.93	77.93
August 04, 2025	77.85	77.85	77.85	77.85	77.85
August 01, 2025	76.89	76.89	76.89	76.89	76.89
July 31, 2025	77.14	77.14	77.14	77.14	77.14
July 30, 2025	77.2	77.2	77.2	77.2	77.2
July 29, 2025	77.99	77.99	77.99	77.99	77.99
July 28, 2025	77.94	77.94	77.94	77.94	77.94
July 25, 2025	78.51	78.51	78.51	78.51	78.51
July 24, 2025	78.54	78.54	78.54	78.54	78.54
July 23, 2025	78.89	78.89	78.89	78.89	78.89
July 22, 2025	78.08	78.08	78.08	78.08	78.08
July 21, 2025	77.67	77.67	77.67	77.67	77.67
July 18, 2025	77.4	77.4	77.4	77.4	77.4
July 17, 2025	77.63	77.63	77.63	77.63	77.63
July 16, 2025	77.51	77.51	77.51	77.51	77.51
July 15, 2025	77.29	77.29	77.29	77.29	77.29
July 14, 2025	77.8	77.8	77.8	77.8	77.8
July 11, 2025	77.92	77.92	77.92	77.92	77.92
July 10, 2025	78.14	78.14	78.14	78.14	78.14
July 09, 2025	77.81	77.81	77.81	77.81	77.81
July 08, 2025	77.63	77.63	77.63	77.63	77.63
July 07, 2025	77.52	77.52	77.52	77.52	77.52
July 03, 2025	78.3	78.3	78.3	78.3	78.3
July 02, 2025	78.11	78.11	78.11	78.11	78.11
July 01, 2025	77.88	77.88	77.88	77.88	77.88
June 30, 2025	77.43	77.43	77.43	77.43	77.43
June 27, 2025	77.05	77.05	77.05	77.05	77.05
June 26, 2025	76.98	76.98	76.98	76.98	76.98
June 25, 2025	76.48	76.48	76.48	76.48	76.48
June 24, 2025	76.79	76.79	76.79	76.79	76.79
June 23, 2025	76.37	76.37	76.37	76.37	76.37
June 20, 2025	76.07	76.07	76.07	76.07	76.07
June 18, 2025	76.55	76.55	76.55	76.55	76.55
June 17, 2025	76.5	76.5	76.5	76.5	76.5
June 16, 2025	77.06	77.06	77.06	77.06	77.06
June 13, 2025	76.97	76.97	76.97	76.97	76.97
June 12, 2025	77.27	77.27	77.27	77.27	77.27
June 11, 2025	76.5	76.5	76.5	76.5	76.5
June 10, 2025	76.49	76.49	76.49	76.49	76.49
June 09, 2025	76.38	76.38	76.38	76.38	76.38
June 06, 2025	76.16	76.16	76.16	76.16	76.16
June 05, 2025	75.9	75.9	75.9	75.9	75.9
June 04, 2025	75.83	75.83	75.83	75.83	75.83
June 03, 2025	75.61	75.61	75.61	75.61	75.61
June 02, 2025	75.5	75.5	75.5	75.5	75.5
May 30, 2025	74.88	74.88	74.88	74.88	74.88
May 29, 2025	75.03	75.03	75.03	75.03	75.03

First Eagle Global Fund Class R6 (FEGRX) NASDAQ