Franklin Gold and Precious Metals Fund Class C (FRGOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.84
0.00 (0.00%)
Jan 10, 2025, 4:00 PM EST
FRGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.01% |
| Jan 10, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.32% |
| Jan 8, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 2.59% |
| Jan 7, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.52% |
| Jan 6, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.52% |
| Jan 3, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.26% |
| Jan 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.43% |
| Dec 31, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.47% |
| Dec 30, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.20% |
| Dec 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% |
| Dec 24, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.07% |
| Dec 23, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -11.16% |
| Dec 20, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.47% |
| Dec 19, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.76% |
| Dec 18, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -3.92% |
| Dec 17, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.89% |
| Dec 16, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.64% |
| Dec 13, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.98% |
| Dec 12, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -2.61% |
| Dec 11, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 2.79% |
| Dec 10, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.32% |
| Dec 9, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.85% |
| Dec 6, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -2.18% |
| Dec 5, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.48% |
| Dec 4, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.70% |
| Dec 3, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.09% |
| Dec 2, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.61% |
| Nov 29, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.08% |
| Nov 27, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.37% |
| Nov 26, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.19% |
| Nov 25, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -2.49% |
| Nov 22, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.07% |
| Nov 21, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.57% |
| Nov 20, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.22% |
| Nov 19, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 2.33% |
| Nov 18, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 4.10% |
| Nov 15, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.35% |
| Nov 14, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.74% |
| Nov 13, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.41% |
| Nov 12, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -3.63% |
| Nov 11, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -4.46% |
| Nov 8, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.18% |
| Nov 7, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.71% |
| Nov 6, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -2.78% |
| Nov 5, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.35% |
| Nov 4, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.74% |
| Nov 1, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.83% |
| Oct 31, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.30% |
| Oct 30, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.62% |
| Oct 29, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.86% |
| Oct 28, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.42% |
| Oct 25, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.24% |
| Oct 24, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.75% |
| Oct 23, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.34% |
| Oct 22, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.88% |
| Oct 21, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.66% |
| Oct 18, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 3.13% |
| Oct 17, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.79% |
| Oct 16, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.65% |
| Oct 15, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.35% |
| Oct 14, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.76% |
| Oct 11, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.81% |
| Oct 10, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 2.43% |
| Oct 9, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.37% |
| Oct 8, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% |
| Oct 7, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.55% |
| Oct 4, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.04% |
| Oct 3, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.49% |
| Oct 2, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.26% |
| Oct 1, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.46% |
| Sep 30, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.57% |
| Sep 27, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -2.33% |
| Sep 26, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.97% |
| Sep 25, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.80% |
| Sep 24, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.94% |
| Sep 23, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.62% |
| Sep 20, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.52% |
| Sep 19, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2.16% |
| Sep 18, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.84% |
| Sep 17, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.93% |
| Sep 16, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.78% |
| Sep 13, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 3.24% |
| Sep 12, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 4.57% |
| Sep 11, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.20% |
| Sep 10, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.10% |
| Sep 9, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.46% |
| Sep 6, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -3.01% |
| Sep 5, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.92% |
| Sep 4, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.52% |
| Sep 3, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -3.91% |
| Aug 30, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.54% |
| Aug 29, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.87% |
| Aug 28, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.71% |
| Aug 27, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.32% |
| Aug 26, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Aug 23, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.63% |
| Aug 22, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.23% |
| Aug 21, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.73% |
| Aug 20, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.27% |