Franklin Gold and Precious Metals C (FRGOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.84
+0.55 (1.76%)
Sep 10, 2025, 4:00 PM EDT
FRGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.12% |
| Sep 11, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 1.95% |
| Sep 10, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.76% |
| Sep 9, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.32% |
| Sep 8, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.62% |
| Sep 5, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 3.38% |
| Sep 4, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.84% |
| Sep 3, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.93% |
| Sep 2, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 4.72% |
| Aug 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.75% |
| Aug 28, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.28% |
| Aug 27, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.79% |
| Aug 26, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 2.24% |
| Aug 25, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.26% |
| Aug 22, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 2.25% |
| Aug 21, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 2.11% |
| Aug 20, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.48% |
| Aug 19, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -2.73% |
| Aug 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.19% |
| Aug 15, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.65% |
| Aug 14, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.31% |
| Aug 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.46% |
| Aug 12, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.54% |
| Aug 11, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.04% |
| Aug 8, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.08% |
| Aug 7, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.55% |
| Aug 6, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1.91% |
| Aug 5, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.78% |
| Aug 4, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 3.86% |
| Aug 1, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.49% |
| Jul 31, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.30% |
| Jul 30, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -3.02% |
| Jul 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.57% |
| Jul 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -2.03% |
| Jul 25, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.02% |
| Jul 24, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.51% |
| Jul 23, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.42% |
| Jul 22, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 3.06% |
| Jul 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 2.90% |
| Jul 18, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.20% |
| Jul 17, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.01% |
| Jul 16, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.32% |
| Jul 15, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.80% |
| Jul 14, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.81% |
| Jul 11, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.06% |
| Jul 10, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.99% |
| Jul 9, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| Jul 8, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.70% |
| Jul 7, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.20% |
| Jul 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.37% |