First Eagle Global C (FESGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| Apr 26, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Apr 25, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| Apr 24, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| Apr 23, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| Apr 22, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| Apr 19, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| Apr 18, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| Apr 17, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Apr 16, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| Apr 15, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| Apr 12, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| Apr 11, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| Apr 10, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| Apr 09, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Apr 08, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| Apr 05, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| Apr 04, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Apr 03, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| Apr 02, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Apr 01, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Mar 28, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Mar 27, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Mar 26, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| Mar 25, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Mar 22, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| Mar 21, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Mar 20, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| Mar 19, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| Mar 18, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| Mar 15, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| Mar 14, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| Mar 13, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| Mar 12, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| Mar 11, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Mar 08, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| Mar 07, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| Mar 06, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| Mar 05, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| Mar 04, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 01, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| Feb 29, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| Feb 28, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| Feb 27, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Feb 26, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| Feb 23, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| Feb 22, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| Feb 21, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| Feb 20, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| Feb 16, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Feb 15, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| Feb 14, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Feb 13, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Feb 12, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| Feb 09, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Feb 08, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Feb 07, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| Feb 06, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| Feb 05, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| Feb 02, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 01, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| Jan 31, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| Jan 30, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Jan 29, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Jan 26, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Jan 25, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| Jan 24, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| Jan 23, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| Jan 22, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| Jan 19, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| Jan 18, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| Jan 17, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| Jan 16, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Jan 12, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| Jan 11, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| Jan 10, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| Jan 09, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| Jan 08, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| Jan 05, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| Jan 04, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| Jan 03, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| Jan 02, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| Dec 29, 2023 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Dec 28, 2023 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Dec 27, 2023 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| Dec 26, 2023 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Dec 22, 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| Dec 21, 2023 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| Dec 20, 2023 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| Dec 19, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Dec 18, 2023 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| Dec 15, 2023 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| Dec 14, 2023 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| Dec 13, 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Dec 12, 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| Dec 11, 2023 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| Dec 08, 2023 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| Dec 07, 2023 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| Dec 06, 2023 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.