Franklin U.S. Government Securities Fund Class R6 (FGORX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.16
+0.03 (0.58%)
Mar 30, 2026, 9:30 AM EST
FGORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% |
| Mar 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.58% |
| Mar 27, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Mar 26, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.97% |
| Mar 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.58% |
| Mar 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.39% |
| Mar 23, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.39% |
| Mar 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.77% |
| Mar 19, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Mar 18, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.38% |
| Mar 17, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% |
| Mar 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% |
| Mar 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Mar 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% |
| Mar 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% |
| Mar 10, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% |
| Mar 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% |
| Mar 6, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Mar 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% |
| Mar 4, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% |
| Mar 3, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Mar 2, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% |
| Feb 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% |
| Feb 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% |
| Feb 25, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% |
| Feb 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% |
| Feb 23, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.24 | 0.19% |
| Feb 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - |
| Feb 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - |
| Feb 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - |
| Feb 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | -0.19% |
| Feb 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.24 | 0.38% |
| Feb 12, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.22 | 0.38% |
| Feb 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.20 | -0.19% |
| Feb 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.21 | 0.38% |
| Feb 9, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.19 | - |
| Feb 6, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.19 | - |
| Feb 5, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.19 | 0.39% |
| Feb 4, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | - |
| Feb 3, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | - |
| Feb 2, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | -0.19% |
| Jan 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | -0.19% |
| Jan 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.19 | 0.19% |
| Jan 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | -0.38% |
| Jan 26, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.19 | 0.19% |
| Jan 23, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.18 | 0.19% |
| Jan 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | - |
| Jan 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | 0.19% |
| Jan 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.16 | -0.38% |