First Eagle Global Fund (SGIIX) NASDAQ
83.88
-0.51999(-0.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
83.88
-0.51999(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0 |
| March 12, 2026 | 84.4 | 84.4 | 84.4 | 84.4 | 84.4 | 0 |
| March 11, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 0 |
| March 10, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 0 |
| March 09, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 0 |
| March 06, 2026 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0 |
| March 05, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 0 |
| March 04, 2026 | 87.1 | 87.1 | 87.1 | 87.1 | 87.1 | 0 |
| March 03, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 0 |
| March 02, 2026 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 0 |
| February 27, 2026 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 0 |
| February 26, 2026 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | 0 |
| February 25, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 0 |
| February 24, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 0 |
| February 23, 2026 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0 |
| February 20, 2026 | 89.45 | 89.45 | 0 | 89.45 | 89.45 | 0 |
| February 19, 2026 | 88.68 | 88.68 | 0 | 88.68 | 88.68 | 0 |
| February 18, 2026 | 88.58 | 88.58 | 0 | 88.58 | 88.58 | 0 |
| February 17, 2026 | 87.99 | 87.99 | 0 | 87.99 | 87.99 | 0 |
| February 13, 2026 | 88.67 | 88.67 | 0 | 88.67 | 88.67 | 0 |
| February 12, 2026 | 87.97 | 87.97 | 0 | 87.97 | 87.97 | 0 |
| February 11, 2026 | 88.98 | 88.98 | 0 | 88.98 | 88.98 | 0 |
| February 10, 2026 | 88.54 | 88.54 | 0 | 88.54 | 88.54 | 0 |
| February 09, 2026 | 88.3 | 88.3 | 0 | 88.3 | 88.3 | 0 |
| February 06, 2026 | 87.53 | 87.53 | 0 | 87.53 | 87.53 | 0 |
| February 05, 2026 | 86.17 | 86.17 | 0 | 86.17 | 86.17 | 0 |
| February 04, 2026 | 87.31 | 87.31 | 0 | 87.31 | 87.31 | 0 |
| February 03, 2026 | 86.77 | 86.77 | 0 | 86.77 | 86.77 | 0 |
| February 02, 2026 | 85.69 | 85.69 | 0 | 85.69 | 85.69 | 0 |
| January 30, 2026 | 85.94 | 85.94 | 0 | 85.94 | 85.94 | 0 |
| January 29, 2026 | 87.81 | 87.81 | 0 | 87.81 | 87.81 | 0 |
| January 28, 2026 | 87.61 | 87.61 | 0 | 87.61 | 87.61 | 0 |
| January 27, 2026 | 87.29 | 87.29 | 0 | 87.29 | 87.29 | 0 |
| January 26, 2026 | 86.71 | 86.71 | 0 | 86.71 | 86.71 | 0 |
| January 23, 2026 | 86.14 | 86.14 | 0 | 86.14 | 86.14 | 0 |
| January 22, 2026 | 85.82 | 85.82 | 0 | 85.82 | 85.82 | 0 |
| January 21, 2026 | 85.06 | 85.06 | 0 | 85.06 | 85.06 | 0 |
| January 20, 2026 | 84.22 | 84.22 | 0 | 84.22 | 84.22 | 0 |
| January 16, 2026 | 84.68 | 84.68 | 0 | 84.68 | 84.68 | 0 |
| January 15, 2026 | 84.93 | 84.93 | 0 | 84.93 | 84.93 | 0 |
| January 14, 2026 | 84.94 | 84.94 | 0 | 84.94 | 84.94 | 0 |
| January 13, 2026 | 84.39 | 84.39 | 0 | 84.39 | 84.39 | 0 |
| January 12, 2026 | 84.47 | 84.47 | 0 | 84.47 | 84.47 | 0 |
| January 09, 2026 | 83.88 | 83.88 | 0 | 83.88 | 83.88 | 0 |
| January 08, 2026 | 83.16 | 83.16 | 0 | 83.16 | 83.16 | 0 |
| January 07, 2026 | 82.57 | 82.57 | 0 | 82.57 | 82.57 | 0 |
| January 06, 2026 | 83.29 | 83.29 | 0 | 83.29 | 83.29 | 0 |
| January 05, 2026 | 82.77 | 82.77 | 0 | 82.77 | 82.77 | 0 |
| January 02, 2026 | 81.54 | 81.54 | 0 | 81.54 | 81.54 | 0 |
| December 31, 2025 | 81.01 | 81.01 | 0 | 81.01 | 81.01 | 0 |
| December 30, 2025 | 81.42 | 81.42 | 0 | 81.42 | 81.42 | 0 |
| December 29, 2025 | 81.33 | 81.33 | 0 | 81.33 | 81.33 | 0 |
| December 26, 2025 | 81.93 | 81.93 | 0 | 81.93 | 81.93 | 0 |
| December 24, 2025 | 81.64 | 81.64 | 0 | 81.64 | 81.64 | 0 |
| December 23, 2025 | 81.52 | 81.52 | 0 | 81.52 | 81.52 | 0 |
| December 22, 2025 | 81.21 | 81.21 | 0 | 81.21 | 81.21 | 0 |
| December 19, 2025 | 80.55 | 80.55 | 0 | 80.55 | 80.55 | 0 |
| December 18, 2025 | 80.25 | 80.25 | 0 | 80.25 | 80.25 | 0 |
| December 17, 2025 | 80 | 80 | 0 | 80 | 80 | 0 |
| December 16, 2025 | 80.12 | 80.12 | 0 | 80.12 | 80.12 | 0 |