Franklin Gold and Precious Metals Fund Class A (FKRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.07
+0.20 (0.84%)
Oct 29, 2024, 9:30 AM EDT
FKRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.62% |
| Oct 29, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.84% |
| Oct 28, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.36% |
| Oct 25, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.29% |
| Oct 24, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.74% |
| Oct 23, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.33% |
| Oct 22, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.89% |
| Oct 21, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.66% |
| Oct 18, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 3.16% |
| Oct 17, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.74% |
| Oct 16, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.70% |
| Oct 15, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.31% |
| Oct 14, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.80% |
| Oct 11, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.85% |
| Oct 10, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.45% |
| Oct 9, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.41% |
| Oct 8, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.23% |
| Oct 7, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.58% |
| Oct 4, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.05% |
| Oct 3, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.53% |
| Oct 2, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.18% |
| Oct 1, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.45% |
| Sep 30, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.60% |
| Sep 27, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -2.34% |
| Sep 26, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.99% |
| Sep 25, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.79% |
| Sep 24, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.96% |
| Sep 23, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.63% |
| Sep 20, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.50% |
| Sep 19, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 2.17% |
| Sep 18, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.82% |
| Sep 17, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.95% |
| Sep 16, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.78% |
| Sep 13, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3.25% |
| Sep 12, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 4.59% |
| Sep 11, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.20% |
| Sep 10, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.06% |
| Sep 9, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.48% |
| Sep 6, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.98% |
| Sep 5, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.90% |
| Sep 4, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.53% |
| Sep 3, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -3.89% |
| Aug 30, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.57% |
| Aug 29, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.86% |
| Aug 28, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.68% |
| Aug 27, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.28% |
| Aug 26, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Aug 23, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.61% |
| Aug 22, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -2.22% |
| Aug 21, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.70% |
| Aug 20, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.28% |
| Aug 19, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 2.62% |
| Aug 16, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 2.69% |
| Aug 15, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.80% |
| Aug 14, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Aug 13, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 2.52% |
| Aug 12, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 3.79% |
| Aug 9, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.86% |
| Aug 8, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.75% |
| Aug 7, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.99% |
| Aug 6, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -2.15% |
| Aug 5, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.94% |
| Aug 2, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.99% |
| Aug 1, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.10% |
| Jul 31, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 2.56% |
| Jul 30, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.10% |
| Jul 29, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% |
| Jul 26, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.36% |
| Jul 25, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -2.65% |
| Jul 24, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.20% |
| Jul 23, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.45% |
| Jul 22, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.60% |
| Jul 19, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.89% |
| Jul 18, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.84% |
| Jul 17, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.66% |
| Jul 16, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.49% |
| Jul 15, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.81% |
| Jul 12, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.21% |
| Jul 11, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 2.63% |
| Jul 10, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 2.49% |
| Jul 9, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.20% |
| Jul 8, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.10% |
| Jul 5, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.87% |
| Jul 3, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.90% |
| Jul 2, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.03% |
| Jul 1, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.29% |
| Jun 28, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.30% |
| Jun 27, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.49% |
| Jun 26, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.38% |
| Jun 25, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.92% |
| Jun 24, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.53% |
| Jun 21, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.84% |
| Jun 20, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.98% |
| Jun 18, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.36% |
| Jun 17, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.38% |
| Jun 14, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.11% |
| Jun 13, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.86% |
| Jun 12, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.24% |
| Jun 11, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.95% |
| Jun 10, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.85% |