Franklin Gold and Precious Metals Adv (FGADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.58
+1.30 (3.40%)
Sep 5, 2025, 4:00 PM EDT
FGADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | - | 3.40% |
| Sep 4, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -1.82% |
| Sep 3, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.91% |
| Sep 2, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 4.74% |
| Aug 29, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 2.76% |
| Aug 28, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.28% |
| Aug 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.78% |
| Aug 26, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 2.23% |
| Aug 25, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.26% |
| Aug 22, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 2.26% |
| Aug 21, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 2.10% |
| Aug 20, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 1.52% |
| Aug 19, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -2.72% |
| Aug 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.18% |
| Aug 15, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 1.62% |
| Aug 14, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.30% |
| Aug 13, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 0.48% |
| Aug 12, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.54% |
| Aug 11, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.06% |
| Aug 8, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.06% |
| Aug 7, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.55% |
| Aug 6, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 1.89% |
| Aug 5, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.77% |
| Aug 4, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 3.90% |
| Aug 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.50% |
| Jul 31, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.31% |
| Jul 30, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -3.03% |
| Jul 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.54% |
| Jul 28, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -2.02% |
| Jul 25, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -1.01% |
| Jul 24, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -1.54% |
| Jul 23, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.42% |
| Jul 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% |
| Jul 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.88% |
| Jul 18, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.19% |
| Jul 17, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.01% |
| Jul 16, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.32% |
| Jul 15, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.75% |
| Jul 14, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.79% |
| Jul 11, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.05% |
| Jul 10, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.00% |
| Jul 9, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.03% |
| Jul 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.71% |
| Jul 7, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.19% |
| Jul 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.38% |
| Jul 2, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.54% |
| Jul 1, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.16% |
| Jun 30, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 2.53% |
| Jun 27, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -3.51% |
| Jun 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.23% |