Franklin Gold and Precious Metals Adv (FGADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.30
-0.50 (-1.07%)
Nov 14, 2025, 4:00 PM EST
FGADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Nov 13, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.28% |
| Nov 12, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 3.50% |
| Nov 11, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.50% |
| Nov 10, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 5.48% |
| Nov 7, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1.65% |
| Nov 6, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.44% |
| Nov 5, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 1.83% |
| Nov 4, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -4.74% |
| Nov 3, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.54% |
| Oct 31, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.23% |
| Oct 30, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 2.48% |
| Oct 29, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0.70% |
| Oct 28, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -0.02% |
| Oct 27, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -3.53% |
| Oct 24, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -1.24% |
| Oct 23, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.12% |
| Oct 22, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -1.05% |
| Oct 21, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -7.07% |
| Oct 20, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 1.26% |
| Oct 17, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -5.74% |
| Oct 16, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 1.97% |
| Oct 15, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 2.66% |
| Oct 14, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 1.66% |
| Oct 13, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 3.50% |
| Oct 10, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.78% |
| Oct 9, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -4.06% |
| Oct 8, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 3.05% |
| Oct 7, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.22% |
| Oct 6, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 2.73% |
| Oct 3, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.46% |
| Oct 2, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.07% |
| Oct 1, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 1.12% |
| Sep 30, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.09% |
| Sep 29, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 1.76% |
| Sep 26, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 3.04% |
| Sep 25, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0.02% |
| Sep 24, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -1.79% |
| Sep 23, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.16% |
| Sep 22, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 4.15% |
| Sep 19, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 3.14% |
| Sep 18, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.73% |
| Sep 17, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -1.11% |
| Sep 16, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -2.02% |
| Sep 15, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 1.40% |
| Sep 12, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.10% |
| Sep 11, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 1.94% |
| Sep 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.77% |
| Sep 9, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.32% |
| Sep 8, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 1.62% |