MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FEGE — First Eagle Global Equity ETF
NYSEFirst Eagle Global Equity ETF
$50.18
+0.22(+0.44%)
- O
- 50.16
- H
- 50.29
- L
- 49.90
- V
- 255.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.18
Period Return+37.01%
Period High$53.53
Period Low$36.32
Avg Daily Volume257.8K
Total Trading Days365
FEGE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.16 | $50.29 | $49.90 | $50.18 | +$0.22 | +0.44% | 255,829 | $50.10 | $49.90 $50.29 |
| Oct 1, 2026 | $50.27 | $50.27 | $49.66 | $49.96 | $-0.23 | -0.46% | 402,342 | $49.89 | $49.66 $50.27 |
| Sep 30, 2026 | $50.70 | $50.70 | $50.15 | $50.19 | $-0.42 | -0.83% | 296,864 | $50.45 | $50.15 $50.70 |
| Sep 29, 2026 | $50.61 | $50.61 | $50.31 | $50.61 | $-0.22 | -0.43% | 468,298 | $50.45 | $50.31 $50.61 |
| Sep 28, 2026 | $50.71 | $50.99 | $50.56 | $50.83 | $-0.39 | -0.76% | 456,262 | $50.80 | $50.56 $50.99 |
| Sep 25, 2026 | $51.02 | $51.24 | $50.81 | $51.22 | +$0.11 | +0.22% | 315,311 | $51.09 | $50.81 $51.24 |
| Sep 24, 2026 | $51.17 | $51.31 | $50.93 | $51.11 | $-0.06 | -0.12% | 275,512 | $51.08 | $50.93 $51.31 |
| Sep 23, 2026 | $51.56 | $51.56 | $51.17 | $51.17 | $-0.71 | -1.37% | 283,737 | $51.34 | $51.17 $51.56 |
| Sep 22, 2026 | $51.84 | $51.97 | $51.60 | $51.88 | +$0.24 | +0.46% | 458,929 | $51.78 | $51.60 $51.97 |
| Sep 21, 2026 | $51.60 | $51.72 | $51.42 | $51.64 | +$0.28 | +0.55% | 241,865 | $51.61 | $51.42 $51.72 |
| Sep 18, 2026 | $51.58 | $51.59 | $51.27 | $51.36 | $-0.54 | -1.04% | 407,220 | $51.37 | $51.27 $51.59 |
| Sep 17, 2026 | $51.92 | $51.95 | $51.68 | $51.90 | +$0.34 | +0.66% | 237,372 | $51.87 | $51.68 $51.95 |
| Sep 16, 2026 | $52.08 | $52.11 | $51.24 | $51.56 | $-0.51 | -0.98% | 208,033 | $51.88 | $51.24 $52.11 |
| Sep 15, 2026 | $52.02 | $52.19 | $51.86 | $52.07 | $-0.17 | -0.33% | 396,557 | $52.04 | $51.86 $52.19 |
| Sep 14, 2026 | $52.04 | $52.94 | $51.98 | $52.24 | +$0.15 | +0.29% | 353,066 | $52.23 | $51.98 $52.94 |
| Sep 11, 2026 | $52.31 | $52.37 | $51.99 | $52.09 | +$0.12 | +0.23% | 390,218 | $52.09 | $51.99 $52.37 |
| Sep 10, 2026 | $51.89 | $51.97 | $51.66 | $51.97 | $-0.25 | -0.48% | 489,151 | $51.79 | $51.66 $51.97 |
| Sep 9, 2026 | $52.43 | $52.48 | $52.01 | $52.22 | $-0.30 | -0.57% | 399,964 | $52.18 | $52.01 $52.48 |
| Sep 8, 2026 | $52.81 | $52.85 | $52.47 | $52.52 | $-0.51 | -0.96% | 315,335 | $52.61 | $52.47 $52.85 |
| Sep 4, 2026 | $53.02 | $53.20 | $52.86 | $53.03 | $-0.32 | -0.60% | 259,503 | $53.07 | $52.86 $53.20 |
| Sep 3, 2026 | $53.28 | $53.35 | $52.98 | $53.35 | +$0.49 | +0.93% | 333,847 | $53.23 | $52.98 $53.35 |
| Sep 2, 2026 | $52.67 | $52.93 | $52.64 | $52.86 | +$0.33 | +0.63% | 437,518 | $52.84 | $52.64 $52.93 |
| Sep 1, 2026 | $52.86 | $53.05 | $52.48 | $52.53 | $-0.52 | -0.98% | 288,750 | $52.71 | $52.48 $53.05 |
| Aug 31, 2026 | $53.16 | $53.25 | $52.94 | $53.05 | $-0.23 | -0.43% | 257,070 | $53.03 | $52.94 $53.25 |
| Aug 28, 2026 | $53.44 | $53.53 | $53.18 | $53.28 | +$0.00 | +0.00% | 605,948 | $53.24 | $53.18 $53.53 |
| Aug 27, 2026 | $53.15 | $53.36 | $53.06 | $53.28 | +$0.06 | +0.11% | 301,239 | $53.27 | $53.06 $53.36 |
| Aug 26, 2026 | $53.33 | $53.45 | $53.15 | $53.22 | $-0.23 | -0.43% | 343,332 | $53.24 | $53.15 $53.45 |
| Aug 25, 2026 | $53.37 | $53.45 | $53.03 | $53.45 | +$0.00 | +0.00% | 526,360 | $53.33 | $53.03 $53.45 |
| Aug 24, 2026 | $53.10 | $53.45 | $53.10 | $53.45 | +$0.28 | +0.53% | 257,515 | $53.30 | $53.10 $53.45 |
| Aug 21, 2026 | $53.03 | $53.30 | $52.92 | $53.17 | +$0.47 | +0.89% | 341,757 | $53.18 | $52.92 $53.30 |