Singapore markets closed

First Eagle Global A (SGENX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
66.50+0.33 (+0.50%)
At close: 06:46PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202466.1766.1766.1766.1766.17-
24 Apr 202466.4666.4666.4666.4666.46-
23 Apr 202466.3266.3266.3266.3266.32-
22 Apr 202465.8865.8865.8865.8865.88-
19 Apr 202465.6765.6765.6765.6765.67-
18 Apr 202465.5665.5665.5665.5665.56-
17 Apr 202465.5265.5265.5265.5265.52-
16 Apr 202465.6765.6765.6765.6765.67-
15 Apr 202466.0066.0066.0066.0066.00-
12 Apr 202466.2166.2166.2166.2166.21-
11 Apr 202467.1867.1867.1867.1867.18-
10 Apr 202466.9366.9366.9366.9366.93-
09 Apr 202467.5867.5867.5867.5867.58-
08 Apr 202467.3367.3367.3367.3367.33-
05 Apr 202467.2767.2767.2767.2767.27-
04 Apr 202466.7866.7866.7866.7866.78-
03 Apr 202467.2467.2467.2467.2467.24-
02 Apr 202466.9766.9766.9766.9766.97-
01 Apr 202467.0767.0767.0767.0767.07-
28 Mar 202467.1867.1867.1867.1867.18-
27 Mar 202466.9666.9666.9666.9666.96-
26 Mar 202466.3866.3866.3866.3866.38-
25 Mar 202466.3766.3766.3766.3766.37-
22 Mar 202466.5466.5466.5466.5466.54-
21 Mar 202466.8566.8566.8566.8566.85-
20 Mar 202466.6966.6966.6966.6966.69-
19 Mar 202466.1866.1866.1866.1866.18-
18 Mar 202466.1466.1466.1466.1466.14-
15 Mar 202465.9465.9465.9465.9465.94-
14 Mar 202466.1466.1466.1466.1466.14-
13 Mar 202466.4666.4666.4666.4666.46-
12 Mar 202466.3066.3066.3066.3066.30-
11 Mar 202465.8965.8965.8965.8965.89-
08 Mar 202465.8265.8265.8265.8265.82-
07 Mar 202465.7665.7665.7665.7665.76-
06 Mar 202465.2565.2565.2565.2565.25-
05 Mar 202464.7864.7864.7864.7864.78-
04 Mar 202464.9164.9164.9164.9164.91-
01 Mar 202464.8364.8364.8364.8364.83-
29 Feb 202464.2864.2864.2864.2864.28-
28 Feb 202464.0464.0464.0464.0464.04-
27 Feb 202464.2564.2564.2564.2564.25-
26 Feb 202464.1464.1464.1464.1464.14-
23 Feb 202464.4164.4164.4164.4164.41-
22 Feb 202464.4664.4664.4664.4664.46-
21 Feb 202464.1764.1764.1764.1764.17-
20 Feb 202463.9963.9963.9963.9963.99-
16 Feb 202463.9163.9163.9163.9163.91-
15 Feb 202464.0464.0464.0464.0464.04-
14 Feb 202463.4263.4263.4263.4263.42-
13 Feb 202463.1363.1363.1363.1363.13-
12 Feb 202464.1164.1164.1164.1164.11-
09 Feb 202463.8863.8863.8863.8863.88-
08 Feb 202463.9363.9363.9363.9363.93-
07 Feb 202463.7563.7563.7563.7563.75-
06 Feb 202463.6963.6963.6963.6963.69-
05 Feb 202463.4763.4763.4763.4763.47-
02 Feb 202463.8263.8263.8263.8263.82-
01 Feb 202463.8063.8063.8063.8063.80-
31 Jan 202463.2563.2563.2563.2563.25-
30 Jan 202463.8563.8563.8563.8563.85-
29 Jan 202463.9363.9363.9363.9363.93-
26 Jan 202463.6163.6163.6163.6163.61-
25 Jan 202463.3163.3163.3163.3163.31-
24 Jan 202462.9062.9062.9062.9062.90-
23 Jan 202462.9862.9862.9862.9862.98-
22 Jan 202462.7862.7862.7862.7862.78-
19 Jan 202462.6462.6462.6462.6462.64-
18 Jan 202462.2962.2962.2962.2962.29-
17 Jan 202461.8361.8361.8361.8361.83-
16 Jan 202462.4362.4362.4362.4362.43-
12 Jan 202463.1563.1563.1563.1563.15-
11 Jan 202462.8562.8562.8562.8562.85-
10 Jan 202462.8262.8262.8262.8262.82-
09 Jan 202462.6562.6562.6562.6562.65-
08 Jan 202462.9862.9862.9862.9862.98-
05 Jan 202462.6362.6362.6362.6362.63-
04 Jan 202462.5262.5262.5262.5262.52-
03 Jan 202462.5862.5862.5862.5862.58-
02 Jan 202462.9162.9162.9162.9162.91-
29 Dec 202363.0963.0963.0963.0963.09-
28 Dec 202363.1963.1963.1963.1963.19-
27 Dec 202363.2763.2763.2763.2763.27-
26 Dec 202363.0863.0863.0863.0863.08-
22 Dec 202362.8262.8262.8262.8262.82-
21 Dec 202362.7362.7362.7362.7362.73-
20 Dec 202362.1062.1062.1062.1062.10-
19 Dec 202362.7162.7162.7162.7162.71-
18 Dec 202362.2662.2662.2662.2662.26-
15 Dec 202362.1062.1062.1062.1062.10-
14 Dec 202362.3862.3862.3862.3862.38-
13 Dec 202361.8161.8161.8161.8161.81-
12 Dec 202360.9160.9160.9160.9160.91-
11 Dec 202361.1561.1561.1561.1561.15-
08 Dec 202361.0761.0761.0761.0761.07-
07 Dec 202361.0661.0661.0661.0661.06-
06 Dec 202360.7360.7360.7360.7360.73-
05 Dec 202360.9160.9160.9160.9160.91-
05 Dec 20230.814 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...