Nasdaq - Delayed Quote
USD
First Eagle Global A (SGENX)
88.14
+0.44
(+0.50%)
As of 8:10:25 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
88.14
88.14
88.14
88.14
88.14
-
Oct 30, 2026
87.70
87.70
87.70
87.70
87.70
-
Oct 29, 2026
88.13
88.13
88.13
88.13
88.13
-
Oct 28, 2026
88.37
88.37
88.37
88.37
88.37
-
Oct 27, 2026
88.14
88.14
88.14
88.14
88.14
-
Oct 26, 2026
88.10
88.10
88.10
88.10
88.10
-
Oct 23, 2026
88.48
88.48
88.48
88.48
88.48
-
Oct 22, 2026
88.76
88.76
88.76
88.76
88.76
-
Oct 21, 2026
88.69
88.69
88.69
88.69
88.69
-
Oct 20, 2026
88.78
88.78
88.78
88.78
88.78
-
Oct 19, 2026
88.20
88.20
88.20
88.20
88.20
-
Oct 16, 2026
88.41
88.41
88.41
88.41
88.41
-
Oct 15, 2026
88.39
88.39
88.39
88.39
88.39
-
Oct 14, 2026
87.14
87.14
87.14
87.14
87.14
-
Oct 13, 2026
87.66
87.66
87.66
87.66
87.66
-
Oct 12, 2026
87.30
87.30
87.30
87.30
87.30
-
Oct 9, 2026
87.05
87.05
87.05
87.05
87.05
-
Oct 8, 2026
86.45
86.45
86.45
86.45
86.45
-
Oct 7, 2026
86.10
86.10
86.10
86.10
86.10
-
Oct 6, 2026
86.72
86.72
86.72
86.72
86.72
-
Oct 5, 2026
86.60
86.60
86.60
86.60
86.60
-
Oct 2, 2026
86.03
86.03
86.03
86.03
86.03
-
Oct 1, 2026
85.63
85.63
85.63
85.63
85.63
-
Sep 30, 2026
85.97
85.97
85.97
85.97
85.97
-
Sep 29, 2026
86.72
86.72
86.72
86.72
86.72
-
Sep 28, 2026
86.83
86.83
86.83
86.83
86.83
-
Sep 25, 2026
87.83
87.83
87.83
87.83
87.83
-
Sep 24, 2026
87.47
87.47
87.47
87.47
87.47
-
Sep 23, 2026
87.79
87.79
87.79
87.79
87.79
-
Sep 22, 2026
88.80
88.80
88.80
88.80
88.80
-
Sep 21, 2026
88.47
88.47
88.47
88.47
88.47
-
Sep 18, 2026
87.95
87.95
87.95
87.95
87.95
-
Sep 17, 2026
88.71
88.71
88.71
88.71
88.71
-
Sep 16, 2026
88.08
88.08
88.08
88.08
88.08
-
Sep 15, 2026
88.74
88.74
88.74
88.74
88.74
-
Sep 14, 2026
89.09
89.09
89.09
89.09
89.09
-
Sep 11, 2026
89.10
89.10
89.10
89.10
89.10
-
Sep 10, 2026
88.54
88.54
88.54
88.54
88.54
-
Sep 9, 2026
89.14
89.14
89.14
89.14
89.14
-
Sep 8, 2026
89.74
89.74
89.74
89.74
89.74
-
Sep 4, 2026
90.64
90.64
90.64
90.64
90.64
-
Sep 3, 2026
91.07
91.07
91.07
91.07
91.07
-
Sep 2, 2026
90.23
90.23
90.23
90.23
90.23
-
Sep 1, 2026
89.68
89.68
89.68
89.68
89.68
-
Aug 31, 2026
90.57
90.57
90.57
90.57
90.57
-
Aug 28, 2026
90.92
90.92
90.92
90.92
90.92
-
Aug 27, 2026
91.13
91.13
91.13
91.13
91.13
-
Aug 26, 2026
91.04
91.04
91.04
91.04
91.04
-
Aug 25, 2026
91.42
91.42
91.42
91.42
91.42
-
Aug 24, 2026
91.25
91.25
91.25
91.25
91.25
-
Aug 21, 2026
91.22
91.22
91.22
91.22
91.22
-
Aug 20, 2026
89.94
89.94
89.94
89.94
89.94
-
Aug 19, 2026
89.92
89.92
89.92
89.92
89.92
-
Aug 18, 2026
88.59
88.59
88.59
88.59
88.59
-
Aug 17, 2026
89.24
89.24
89.24
89.24
89.24
-
Aug 14, 2026
89.94
89.94
89.94
89.94
89.94
-
Aug 13, 2026
89.94
89.94
89.94
89.94
89.94
-
Aug 12, 2026
89.72
89.72
89.72
89.72
89.72
-
Aug 11, 2026
89.79
89.79
89.79
89.79
89.79
-
Aug 10, 2026
90.00
90.00
90.00
90.00
90.00
-
Aug 7, 2026
89.94
89.94
89.94
89.94
89.94
-
Aug 6, 2026
89.08
89.08
89.08
89.08
89.08
-
Aug 5, 2026
89.10
89.10
89.10
89.10
89.10
-
Aug 4, 2026
88.63
88.63
88.63
88.63
88.63
-
Aug 3, 2026
87.75
87.75
87.75
87.75
87.75
-
Jul 31, 2026
87.03
87.03
87.03
87.03
87.03
-
Jul 30, 2026
87.06
87.06
87.06
87.06
87.06
-
Jul 29, 2026
86.44
86.44
86.44
86.44
86.44
-
Jul 28, 2026
86.34
86.34
86.34
86.34
86.34
-
Jul 27, 2026
85.62
85.62
85.62
85.62
85.62
-
Jul 24, 2026
84.81
84.81
84.81
84.81
84.81
-
Jul 23, 2026
84.29
84.29
84.29
84.29
84.29
-
Jul 22, 2026
85.41
85.41
85.41
85.41
85.41
-
Jul 21, 2026
85.39
85.39
85.39
85.39
85.39
-
Jul 20, 2026
84.96
84.96
84.96
84.96
84.96
-
Jul 17, 2026
85.21
85.21
85.21
85.21
85.21
-
Jul 16, 2026
85.59
85.59
85.59
85.59
85.59
-
Jul 15, 2026
85.54
85.54
85.54
85.54
85.54
-
Jul 14, 2026
84.92
84.92
84.92
84.92
84.92
-
Jul 13, 2026
84.91
84.91
84.91
84.91
84.91
-
Jul 10, 2026
85.44
85.44
85.44
85.44
85.44
-
Jul 9, 2026
85.05
85.05
85.05
85.05
85.05
-
Jul 8, 2026
84.86
84.86
84.86
84.86
84.86
-
Jul 7, 2026
85.76
85.76
85.76
85.76
85.76
-
Jul 6, 2026
85.97
85.97
85.97
85.97
85.97
-
Jul 2, 2026
85.33
85.33
85.33
85.33
85.33
-
Jul 1, 2026
84.34
84.34
84.34
84.34
84.34
-
Jun 30, 2026
84.20
84.20
84.20
84.20
84.20
-
Jun 29, 2026
84.42
84.42
84.42
84.42
84.42
-
Jun 26, 2026
84.31
84.31
84.31
84.31
84.31
-
Jun 25, 2026
83.89
83.89
83.89
83.89
83.89
-
Jun 24, 2026
83.43
83.43
83.43
83.43
83.43
-
Jun 23, 2026
83.52
83.52
83.52
83.52
83.52
-
Jun 22, 2026
84.33
84.33
84.33
84.33
84.33
-
Jun 18, 2026
84.94
84.94
84.94
84.94
84.94
-
Jun 17, 2026
84.84
84.84
84.84
84.84
84.84
-
Jun 16, 2026
86.23
86.23
86.23
86.23
86.23
-
Jun 15, 2026
86.30
86.30
86.30
86.30
86.30
-
Jun 12, 2026
85.66
85.66
85.66
85.66
85.66
-
Jun 11, 2026
85.14
85.14
85.14
85.14
85.14
-
Jun 10, 2026
83.98
83.98
83.98
83.98
83.98
-
Jun 9, 2026
85.23
85.23
85.23
85.23
85.23
-
Jun 8, 2026
85.12
85.12
85.12
85.12
85.12
-
Jun 5, 2026
85.18
85.18
85.18
85.18
85.18
-
Jun 4, 2026
87.07
87.07
87.07
87.07
87.07
-
Jun 3, 2026
86.62
86.62
86.62
86.62
86.62
-
Jun 2, 2026
87.35
87.35
87.35
87.35
87.35
-
Jun 1, 2026
87.27
87.27
87.27
87.27
87.27
-
May 29, 2026
86.73
86.73
86.73
86.73
86.73
-
May 28, 2026
86.47
86.47
86.47
86.47
86.47
-
May 27, 2026
86.32
86.32
86.32
86.32
86.32
-
May 26, 2026
86.48
86.48
86.48
86.48
86.48
-
May 22, 2026
86.30
86.30
86.30
86.30
86.30
-
May 21, 2026
86.35
86.35
86.35
86.35
86.35
-
May 20, 2026
86.22
86.22
86.22
86.22
86.22
-
May 19, 2026
85.72
85.72
85.72
85.72
85.72
-
May 18, 2026
86.18
86.18
86.18
86.18
86.18
-
May 15, 2026
85.46
85.46
85.46
85.46
85.46
-
May 14, 2026
86.62
86.62
86.62
86.62
86.62
-
May 13, 2026
86.56
86.56
86.56
86.56
86.56
-
May 12, 2026
86.37
86.37
86.37
86.37
86.37
-
May 11, 2026
86.50
86.50
86.50
86.50
86.50
-
May 8, 2026
86.73
86.73
86.73
86.73
86.73
-
May 7, 2026
86.36
86.36
86.36
86.36
86.36
-
May 6, 2026
86.69
86.69
86.69
86.69
86.69
-
May 5, 2026
85.09
85.09
85.09
85.09
85.09
-
May 4, 2026
84.53
84.53
84.53
84.53
84.53
-
May 1, 2026
85.04
85.04
85.04
85.04
85.04
-
Apr 30, 2026
85.24
85.24
85.24
85.24
85.24
-
Apr 29, 2026
84.16
84.16
84.16
84.16
84.16
-
Apr 28, 2026
84.74
84.74
84.74
84.74
84.74
-
Apr 27, 2026
85.24
85.24
85.24
85.24
85.24
-
Apr 24, 2026
85.20
85.20
85.20
85.20
85.20
-
Apr 23, 2026
85.25
85.25
85.25
85.25
85.25
-
Apr 22, 2026
85.68
85.68
85.68
85.68
85.68
-
Apr 21, 2026
85.33
85.33
85.33
85.33
85.33
-
Apr 20, 2026
86.40
86.40
86.40
86.40
86.40
-
Apr 17, 2026
86.60
86.60
86.60
86.60
86.60
-
Apr 16, 2026
85.66
85.66
85.66
85.66
85.66
-
Apr 15, 2026
85.38
85.38
85.38
85.38
85.38
-
Apr 14, 2026
85.28
85.28
85.28
85.28
85.28
-
Apr 13, 2026
84.84
84.84
84.84
84.84
84.84
-
Apr 10, 2026
84.13
84.13
84.13
84.13
84.13
-
Apr 9, 2026
84.42
84.42
84.42
84.42
84.42
-
Apr 8, 2026
84.46
84.46
84.46
84.46
84.46
-
Apr 7, 2026
82.47
82.47
82.47
82.47
82.47
-
Apr 6, 2026
82.31
82.31
82.31
82.31
82.31
-
Apr 2, 2026
82.06
82.06
82.06
82.06
82.06
-
Apr 1, 2026
82.47
82.47
82.47
82.47
82.47
-
Mar 31, 2026
81.86
81.86
81.86
81.86
81.86
-
Mar 30, 2026
80.07
80.07
80.07
80.07
80.07
-
Mar 27, 2026
79.96
79.96
79.96
79.96
79.96
-
Mar 26, 2026
80.26
80.26
80.26
80.26
80.26
-
Mar 25, 2026
81.66
81.66
81.66
81.66
81.66
-
Mar 24, 2026
80.80
80.80
80.80
80.80
80.80
-
Mar 23, 2026
80.98
80.98
80.98
80.98
80.98
-
Mar 20, 2026
80.28
80.28
80.28
80.28
80.28
-
Mar 19, 2026
81.89
81.89
81.89
81.89
81.89
-
Mar 18, 2026
82.60
82.60
82.60
82.60
82.60
-
Mar 17, 2026
84.25
84.25
84.25
84.25
84.25
-
Mar 16, 2026
84.02
84.02
84.02
84.02
84.02
-
Mar 13, 2026
83.28
83.28
83.28
83.28
83.28
-
Mar 12, 2026
83.80
83.80
83.80
83.80
83.80
-
Mar 11, 2026
85.12
85.12
85.12
85.12
85.12
-
Mar 10, 2026
85.25
85.25
85.25
85.25
85.25
-
Mar 9, 2026
85.03
85.03
85.03
85.03
85.03
-
Mar 6, 2026
85.02
85.02
85.02
85.02
85.02
-
Mar 5, 2026
85.49
85.49
85.49
85.49
85.49
-
Mar 4, 2026
86.48
86.48
86.48
86.48
86.48
-
Mar 3, 2026
86.41
86.41
86.41
86.41
86.41
-
Mar 2, 2026
88.73
88.73
88.73
88.73
88.73
-
Feb 27, 2026
89.37
89.37
89.37
89.37
89.37
-
Feb 26, 2026
89.26
89.26
89.26
89.26
89.26
-
Feb 25, 2026
89.12
89.12
89.12
89.12
89.12
-
Feb 24, 2026
88.82
88.82
88.82
88.82
88.82
-
Feb 23, 2026
88.71
88.71
88.71
88.71
88.71
-
Feb 20, 2026
88.82
88.82
88.82
88.82
88.82
-
Feb 19, 2026
88.06
88.06
88.06
88.06
88.06
-
Feb 18, 2026
87.96
87.96
87.96
87.96
87.96
-
Feb 17, 2026
87.38
87.38
87.38
87.38
87.38
-
Feb 13, 2026
88.05
88.05
88.05
88.05
88.05
-
Feb 12, 2026
87.36
87.36
87.36
87.36
87.36
-
Feb 11, 2026
88.37
88.37
88.37
88.37
88.37
-
Feb 10, 2026
87.93
87.93
87.93
87.93
87.93
-
Feb 9, 2026
87.69
87.69
87.69
87.69
87.69
-
Feb 6, 2026
86.93
86.93
86.93
86.93
86.93
-
Feb 5, 2026
85.57
85.57
85.57
85.57
85.57
-
Feb 4, 2026
86.71
86.71
86.71
86.71
86.71
-
Feb 3, 2026
86.17
86.17
86.17
86.17
86.17
-
Feb 2, 2026
85.10
85.10
85.10
85.10
85.10
-
Jan 30, 2026
85.35
85.35
85.35
85.35
85.35
-
Jan 29, 2026
87.21
87.21
87.21
87.21
87.21
-
Jan 28, 2026
87.01
87.01
87.01
87.01
87.01
-
Jan 27, 2026
86.69
86.69
86.69
86.69
86.69
-
Jan 26, 2026
86.11
86.11
86.11
86.11
86.11
-
Jan 23, 2026
85.55
85.55
85.55
85.55
85.55
-
Jan 22, 2026
85.24
85.24
85.24
85.24
85.24
-
Jan 21, 2026
84.48
84.48
84.48
84.48
84.48
-
Jan 20, 2026
83.65
83.65
83.65
83.65
83.65
-
Jan 16, 2026
84.10
84.10
84.10
84.10
84.10
-
Jan 15, 2026
84.36
84.36
84.36
84.36
84.36
-
Jan 14, 2026
84.36
84.36
84.36
84.36
84.36
-
Jan 13, 2026
83.82
83.82
83.82
83.82
83.82
-
Jan 12, 2026
83.90
83.90
83.90
83.90
83.90
-
Jan 9, 2026
83.31
83.31
83.31
83.31
83.31
-
Jan 8, 2026
82.61
82.61
82.61
82.61
82.61
-
Jan 7, 2026
82.02
82.02
82.02
82.02
82.02
-
Jan 6, 2026
82.73
82.73
82.73
82.73
82.73
-
Jan 5, 2026
82.22
82.22
82.22
82.22
82.22
-
Jan 2, 2026
81.00
81.00
81.00
81.00
81.00
-
Dec 31, 2025
80.47
80.47
80.47
80.47
80.47
-
Dec 30, 2025
80.88
80.88
80.88
80.88
80.88
-
Dec 29, 2025
80.78
80.78
80.78
80.78
80.78
-
Dec 26, 2025
81.39
81.39
81.39
81.39
81.39
-
Dec 24, 2025
81.10
81.10
81.10
81.10
81.10
-
Dec 23, 2025
80.98
80.98
80.98
80.98
80.98
-
Dec 22, 2025
80.67
80.67
80.67
80.67
80.67
-
Dec 19, 2025
80.02
80.02
80.02
80.02
80.02
-
Dec 18, 2025
79.72
79.72
79.72
79.72
79.72
-
Dec 17, 2025
79.48
79.48
79.48
79.48
79.48
-
Dec 16, 2025
79.59
79.59
79.59
79.59
79.59
-
Dec 15, 2025
80.02
80.02
80.02
80.02
80.02
-
Dec 12, 2025
80.04
80.04
80.04
80.04
80.04
-
Dec 11, 2025
80.33
80.33
80.33
80.33
80.33
-
Dec 10, 2025
79.94
79.94
79.94
79.94
79.94
-
Dec 9, 2025
79.05
79.05
79.05
79.05
79.05
-
Dec 8, 2025
78.94
78.94
78.94
78.94
78.94
-
Dec 5, 2025
79.48
79.48
79.48
79.48
79.48
-
Dec 4, 2025
7.603
Distribution
Fund distributions shown include income and capital gains
Dec 4, 2025
79.35
79.35
79.35
79.35
79.35
-
Dec 3, 2025
86.60
86.60
86.60
86.60
79.00
-
Dec 2, 2025
86.28
86.28
86.28
86.28
78.71
-
Dec 1, 2025
86.39
86.39
86.39
86.39
78.81
-
Nov 28, 2025
86.35
86.35
86.35
86.35
78.77
-
Nov 26, 2025
86.04
86.04
86.04
86.04
78.49
-
Nov 25, 2025
85.50
85.50
85.50
85.50
77.99
-
Nov 24, 2025
84.67
84.67
84.67
84.67
77.24
-
Nov 21, 2025
83.94
83.94
83.94
83.94
76.57
-
Nov 20, 2025
82.83
82.83
82.83
82.83
75.56
-
Nov 19, 2025
83.66
83.66
83.66
83.66
76.32
-
Nov 18, 2025
83.97
83.97
83.97
83.97
76.60
-
Nov 17, 2025
84.17
84.17
84.17
84.17
76.78
-
Nov 14, 2025
85.00
85.00
85.00
85.00
77.54
-
Nov 13, 2025
85.27
85.27
85.27
85.27
77.78
-
Nov 12, 2025
85.87
85.87
85.87
85.87
78.33
-
Nov 11, 2025
85.49
85.49
85.49
85.49
77.98
-
Nov 10, 2025
84.90
84.90
84.90
84.90
77.45
-
Nov 7, 2025
83.95
83.95
83.95
83.95
76.58
-
Nov 6, 2025
83.59
83.59
83.59
83.59
76.25
-
Nov 5, 2025
84.03
84.03
84.03
84.03
76.65
-
Nov 4, 2025
83.54
83.54
83.54
83.54
76.21
-
Nov 3, 2025
84.29
84.29
84.29
84.29
76.89
-
