Franklin Gold and Precious Metals Adv (FGADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.61
-1.11 (-1.77%)
Aug 27, 2026, 8:10 AM EST
FGADX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | - | - |
| Aug 25, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 2.15% |
| Aug 24, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.59% |
| Aug 21, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 3.18% |
| Aug 20, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 2.74% |
| Aug 19, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 6.75% |
| Aug 18, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -2.92% |
| Aug 17, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 1.80% |
| Aug 14, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 1.07% |
| Aug 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% |
| Aug 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.64% |
| Aug 11, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.36% |
| Aug 10, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 1.41% |
| Aug 7, 2026 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 6.10% |
| Aug 6, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 1.39% |
| Aug 5, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 6.82% |
| Aug 4, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 3.52% |
| Aug 3, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 1.22% |
| Jul 31, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -2.45% |
| Jul 30, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 3.30% |
| Jul 29, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.85% |
| Jul 28, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -2.20% |
| Jul 27, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 1.68% |
| Jul 24, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.72% |
| Jul 23, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -2.48% |
| Jul 22, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 3.32% |
| Jul 21, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 4.70% |
| Jul 20, 2026 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | -0.48% |
| Jul 17, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -0.71% |
| Jul 16, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -3.89% |
| Jul 15, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.98% |
| Jul 14, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 1.91% |
| Jul 13, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -3.41% |
| Jul 10, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.39% |
| Jul 9, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 2.40% |
| Jul 8, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -3.10% |
| Jul 7, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -4.60% |
| Jul 6, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 2.06% |
| Jul 2, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 5.81% |
| Jul 1, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -1.41% |
| Jun 30, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.52% |
| Jun 29, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.66% |
| Jun 26, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 2.10% |
| Jun 25, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.37% |
| Jun 24, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -4.61% |
| Jun 23, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -5.13% |
| Jun 22, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.39% |
| Jun 18, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -2.43% |
| Jun 17, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -2.21% |
| Jun 16, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 2.53% |