First Eagle Global Equity ETF

FEGE
🏛️ usa →
43.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.78 44.01 43.78 43.99 0.1M
2025-09-25 43.99 43.99 43.61 43.79 0.1M
2025-09-24 44.15 44.15 43.95 44.03 0.2M
2025-09-23 44.31 44.43 44.09 44.19 0.1M
2025-09-22 43.89 44.22 43.89 44.20 0.1M
2025-09-19 43.85 43.97 43.75 43.88 0.2M
2025-09-18 43.80 43.97 43.75 43.93 0.1M
2025-09-17 43.93 44.23 43.67 43.88 0.1M
2025-09-16 44.02 44.21 43.71 43.90 0.1M
2025-09-15 43.95 44.20 43.68 43.68 0.2M
2025-09-12 44.27 44.27 43.50 43.65 0.1M
2025-09-11 43.51 44.20 43.41 43.78 0.1M
2025-09-10 43.53 43.79 43.17 43.41 0.2M
2025-09-09 42.98 43.04 42.87 42.95 0.1M
2025-09-08 42.84 42.94 42.72 42.91 0.1M
2025-09-05 42.00 42.78 42.00 42.69 0.3M
2025-09-04 42.12 42.41 42.09 42.39 0.1M
2025-09-03 42.30 42.30 42.07 42.25 0.1M
2025-09-02 42.14 42.17 41.95 42.16 0.1M
2025-08-29 42.25 42.36 42.18 42.36 0.1M
2025-08-28 42.24 42.40 42.15 42.36 0.1M
2025-08-27 42.03 42.27 41.81 42.23 0.1M
2025-08-26 42.18 42.30 41.95 42.19 0.1M
2025-08-25 42.47 42.49 42.17 42.23 0.2M
2025-08-22 42.07 42.60 41.80 42.43 0.2M
2025-08-21 41.89 42.05 41.75 41.96 0.2M
2025-08-20 41.86 42.11 41.75 41.94 0.3M
2025-08-19 41.77 41.97 41.53 41.70 0.2M
2025-08-18 41.89 41.91 41.69 41.83 0.1M
2025-08-15 41.78 42.05 41.77 41.78 0.2M
2025-08-14 41.76 41.91 41.53 41.77 0.3M
2025-08-13 41.69 41.99 41.69 41.90 0.2M
2025-08-12 41.53 41.80 41.33 41.68 0.2M
2025-08-11 41.40 41.43 41.09 41.13 0.2M
2025-08-08 41.34 41.56 41.25 41.38 0.1M
2025-08-07 41.16 41.41 41.02 41.10 0.2M
2025-08-06 40.88 40.96 40.77 40.91 0.1M
2025-08-05 40.82 40.98 40.64 40.73 0.1M
2025-08-04 40.53 40.82 40.34 40.73 0.3M
2025-08-01 40.51 40.52 40.01 40.09 0.2M
2025-07-31 40.52 41.01 40.35 40.46 0.1M
2025-07-30 40.57 40.59 40.21 40.35 0.1M
2025-07-29 40.61 40.75 40.50 40.73 0.1M
2025-07-28 40.74 40.78 40.55 40.63 0.1M
2025-07-25 40.78 40.98 40.76 40.98 0.1M
2025-07-24 41.00 41.23 40.89 40.91 0.1M
2025-07-23 40.85 41.18 40.76 41.09 0.3M
2025-07-22 40.82 40.82 40.39 40.56 0.2M
2025-07-21 40.53 41.00 40.23 40.36 0.1M
2025-07-18 40.50 40.50 40.23 40.26 0.1M
2025-07-17 40.33 40.44 40.11 40.42 0.1M
2025-07-16 40.37 40.44 40.09 40.41 0.1M
2025-07-15 40.62 40.73 40.20 40.20 0.1M
2025-07-14 40.56 40.56 40.40 40.52 0.0M
2025-07-11 40.66 40.67 40.44 40.58 0.2M
2025-07-10 40.46 40.84 40.39 40.81 0.1M
2025-07-09 40.60 40.61 40.39 40.53 0.1M
2025-07-08 40.40 40.53 40.35 40.47 0.1M
2025-07-07 40.65 40.92 40.31 40.43 0.6M
2025-07-03 40.85 40.93 40.80 40.88 0.1M
2025-07-02 40.47 40.82 40.36 40.76 0.2M
2025-07-01 40.44 40.67 40.35 40.64 0.1M
2025-06-30 40.15 40.40 40.08 40.37 0.2M
2025-06-27 40.08 40.25 39.97 40.17 0.2M
2025-06-26 40.04 40.11 39.91 40.10 0.1M
2025-06-25 39.97 40.06 39.74 39.81 0.1M
2025-06-24 39.89 40.11 39.77 40.06 0.1M
2025-06-23 39.51 40.78 39.36 39.71 0.2M
2025-06-20 40.14 40.14 39.53 39.54 0.1M
2025-06-18 39.97 40.06 39.81 39.83 0.1M
2025-06-17 40.04 40.04 39.72 39.78 0.1M
2025-06-16 40.25 40.34 40.07 40.12 0.1M
2025-06-13 39.90 40.18 39.72 39.98 0.1M
2025-06-12 39.76 40.21 39.70 40.21 0.1M
2025-06-11 39.82 39.88 39.67 39.71 0.1M
2025-06-10 39.75 39.81 39.56 39.72 0.1M
2025-06-09 39.70 39.83 39.39 39.71 0.1M
2025-06-06 39.61 39.63 39.48 39.62 0.5M
2025-06-05 39.59 39.93 39.31 39.47 0.2M
2025-06-04 39.37 39.53 39.34 39.43 0.1M
2025-06-03 39.13 39.33 38.98 39.30 0.0M
2025-06-02 38.80 39.21 38.78 39.19 0.1M
2025-05-30 38.40 38.87 38.25 38.83 0.1M
2025-05-29 39.10 39.10 38.70 38.95 0.1M
2025-05-28 38.98 39.05 38.76 38.91 0.1M
2025-05-27 38.77 39.06 38.77 39.05 0.1M
2025-05-23 38.66 38.67 38.33 38.55 0.1M
2025-05-22 38.71 38.80 38.55 38.59 0.1M
2025-05-21 39.05 39.26 38.84 38.88 0.1M
2025-05-20 38.96 39.21 38.96 39.12 0.1M
2025-05-19 38.78 39.03 38.71 39.01 0.1M
2025-05-16 38.56 38.90 38.56 38.86 0.5M
2025-05-15 38.22 38.62 38.22 38.56 0.4M
2025-05-14 38.35 38.35 38.14 38.22 0.4M
2025-05-13 38.12 38.45 38.12 38.40 0.1M
2025-05-12 38.09 38.66 38.09 38.30 0.1M
2025-05-09 37.86 37.86 37.67 37.75 0.0M
2025-05-08 37.77 39.30 37.66 37.66 0.1M
2025-05-07 37.90 38.22 37.60 37.99 0.1M
2025-05-06 37.66 37.96 37.60 37.90 0.1M
2025-05-05 37.74 37.92 37.59 37.82 0.1M
2025-05-02 37.25 37.85 37.25 37.75 0.1M
2025-05-01 37.44 37.56 37.24 37.28 0.0M
2025-04-30 37.47 37.52 36.98 37.48 0.1M
2025-04-29 37.27 37.41 37.09 37.33 0.1M
2025-04-28 37.18 37.28 36.99 37.23 0.1M
2025-04-25 37.22 37.22 36.97 37.16 0.1M
2025-04-24 37.07 37.27 36.77 37.22 0.1M
2025-04-23 36.61 37.16 36.57 36.76 0.1M
2025-04-22 36.35 36.74 36.32 36.62 0.1M
2025-04-21 36.52 36.52 35.67 35.98 0.1M
2025-04-17 36.25 36.64 36.21 36.39 0.0M
2025-04-16 36.53 36.57 35.98 36.05 0.1M
2025-04-15 36.75 36.75 36.34 36.39 0.1M
2025-04-14 36.11 36.57 36.11 36.46 0.1M
2025-04-11 35.47 36.25 35.35 36.15 0.1M
2025-04-10 36.18 36.18 34.71 35.37 0.1M
2025-04-09 34.26 39.00 33.52 36.18 0.1M
2025-04-08 34.70 35.15 33.35 33.86 0.1M
2025-04-07 33.92 35.27 32.68 34.17 0.5M
2025-04-04 36.42 36.42 34.63 34.63 0.2M
2025-04-03 37.50 37.50 36.90 36.96 0.2M
2025-04-02 37.71 37.80 37.38 37.67 0.2M
2025-04-01 37.71 37.71 37.26 37.60 0.1M
2025-03-31 37.30 37.70 37.08 37.58 0.1M
2025-03-28 37.96 37.96 37.49 37.54 0.1M
2025-03-27 38.00 38.11 37.76 37.90 0.1M
2025-03-26 38.00 38.10 37.79 37.85 0.3M
2025-03-25 38.33 38.33 37.90 38.00 0.1M
2025-03-24 37.90 38.04 37.81 37.92 0.1M
2025-03-21 37.89 37.89 37.49 37.67 0.1M
2025-03-20 37.84 38.03 37.76 37.94 0.1M
2025-03-19 37.91 38.20 37.75 38.10 0.1M
2025-03-18 37.86 37.93 37.71 37.89 0.0M
2025-03-17 37.31 38.14 37.31 37.96 0.0M
2025-03-14 37.23 37.49 37.20 37.38 0.1M
2025-03-13 37.02 37.10 36.73 36.80 0.0M
2025-03-12 40.86 40.86 36.84 36.97 0.1M
2025-03-11 37.25 37.31 36.79 36.99 0.1M
2025-03-10 37.71 37.75 37.05 37.28 0.4M
2025-03-07 37.57 38.00 37.52 37.91 0.1M
2025-03-06 39.68 39.68 37.30 37.50 0.0M
2025-03-05 37.65 40.92 37.22 37.79 0.1M
2025-03-04 37.32 37.71 36.99 37.31 0.0M
2025-03-03 37.59 37.87 37.19 37.42 0.1M
2025-02-28 37.19 37.33 36.94 37.33 0.0M
2025-02-27 37.52 37.62 37.15 37.15 0.0M
2025-02-26 37.55 37.81 37.41 37.48 0.1M
2025-02-25 37.65 37.66 37.32 37.53 0.1M
2025-02-24 37.50 37.63 37.28 37.46 0.3M
2025-02-21 37.84 37.92 37.50 37.57 0.1M
2025-02-20 37.95 37.95 37.69 37.85 0.0M
2025-02-19 37.69 37.78 37.46 37.65 0.1M
2025-02-18 39.25 41.20 37.54 37.67 0.0M
2025-02-14 37.64 37.73 37.38 37.38 0.1M
2025-02-13 37.30 37.60 37.29 37.58 0.0M
2025-02-12 37.08 37.32 37.03 37.32 0.0M
2025-02-11 36.98 37.31 36.98 37.24 0.0M
2025-02-10 36.94 37.25 36.94 37.25 0.0M
2025-02-07 36.85 37.07 36.83 36.83 0.0M
2025-02-06 36.95 37.12 36.81 37.10 0.0M
2025-02-05 36.65 37.02 36.65 37.02 0.1M
2025-02-04 36.79 36.90 36.76 36.85 0.0M
2025-02-03 36.54 36.79 36.22 36.64 0.1M
2025-01-31 37.06 37.28 36.68 36.72 0.1M
2025-01-30 37.09 37.25 37.02 37.11 0.0M
2025-01-29 36.78 36.89 36.60 36.69 0.1M
2025-01-28 36.79 36.90 36.69 36.84 0.0M
2025-01-27 36.68 36.72 36.57 36.67 0.0M
2025-01-24 36.73 36.84 36.73 36.76 0.0M
2025-01-23 36.44 36.69 36.44 36.64 0.0M
2025-01-22 36.40 36.55 36.40 36.42 0.1M
2025-01-21 36.41 36.44 36.18 36.43 0.0M
2025-01-17 35.95 35.95 35.65 35.83 0.0M
2025-01-16 35.35 35.58 35.35 35.53 0.0M
2025-01-15 35.51 35.51 35.21 35.35 0.0M
2025-01-14 34.86 34.97 34.74 34.93 0.0M
2025-01-13 34.72 34.81 34.56 34.77 0.0M
2025-01-10 35.01 35.01 34.68 34.68 0.0M
2025-01-08 35.15 35.32 35.15 35.29 0.1M
2025-01-07 35.38 35.42 35.19 35.23 1.1M
2025-01-06 35.32 35.45 35.23 35.23 0.0M
2025-01-03 34.99 35.13 34.99 35.13 0.0M
2025-01-02 35.19 35.19 34.94 35.01 0.0M