Franklin Brandywine Global Income Optimiser Fund (TSX:FBGO)
Canada · Delayed Price · Currency is CAD 17.67
-0.01 (-0.06%)
Oct 29, 2025, 11:39 AM EDT
TSX:FBGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.06% | 400 |
| Oct 28, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.06% | - |
| Oct 27, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.23% | 100 |
| Oct 24, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.23% | 300 |
| Oct 23, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.34% | 1,300 |
| Oct 22, 2025 | 17.65 | 17.65 | 17.61 | 17.61 | 17.61 | -0.45% | 800 |
| Oct 21, 2025 | 17.68 | 17.69 | 17.68 | 17.69 | 17.69 | 0.45% | 4,000 |
| Oct 20, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - | - |
| Oct 17, 2025 | 17.62 | 17.62 | 17.61 | 17.61 | 17.61 | -0.23% | 800 |
| Oct 16, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Oct 15, 2025 | 17.61 | 17.65 | 17.61 | 17.65 | 17.65 | -0.17% | 900 |
| Oct 14, 2025 | 17.67 | 17.68 | 17.66 | 17.68 | 17.68 | - | 1,400 |
| Oct 10, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.06% | - |
| Oct 9, 2025 | 17.65 | 17.67 | 17.65 | 17.67 | 17.67 | 0.23% | 900 |
| Oct 8, 2025 | 17.64 | 17.64 | 17.63 | 17.63 | 17.63 | 0.23% | 600 |
| Oct 7, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.11% | 100 |
| Oct 6, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.17% | 100 |
| Oct 3, 2025 | 17.62 | 17.64 | 17.62 | 17.64 | 17.64 | 0.06% | 4,200 |
| Oct 2, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.46% | - |
| Oct 1, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Sep 30, 2025 | 17.60 | 17.63 | 17.55 | 17.55 | 17.55 | -0.17% | 6,200 |
| Sep 29, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.57% | 1,200 |
| Sep 26, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.59 | -0.56% | 400 |
| Sep 25, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.69 | 0.17% | - |
| Sep 24, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.66 | - | - |
| Sep 23, 2025 | 17.70 | 17.75 | 17.70 | 17.75 | 17.66 | 0.17% | 900 |
| Sep 22, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.63 | -0.06% | 100 |
| Sep 19, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.64 | -0.06% | - |
| Sep 18, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.65 | - | - |
| Sep 17, 2025 | 17.72 | 17.74 | 17.72 | 17.74 | 17.65 | 0.34% | 400 |
| Sep 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.59 | -0.34% | 200 |
| Sep 15, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.65 | 0.28% | - |
| Sep 12, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.60 | -0.23% | - |
| Sep 11, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.64 | -0.11% | - |
| Sep 10, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.66 | 0.23% | - |
| Sep 9, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.62 | 0.40% | 1,200 |
| Sep 8, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.55 | 0.40% | 600 |
| Sep 5, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.48 | 0.40% | - |
| Sep 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | -0.06% | - |
| Sep 3, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.42 | - | 1,000 |
| Sep 2, 2025 | 17.52 | 17.56 | 17.51 | 17.51 | 17.42 | 0.06% | 3,000 |
| Aug 29, 2025 | 17.48 | 17.50 | 17.44 | 17.50 | 17.41 | -0.40% | 3,700 |
| Aug 28, 2025 | 17.58 | 17.58 | 17.57 | 17.57 | 17.38 | 0.57% | 400 |
| Aug 27, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.28 | - | - |
| Aug 26, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.28 | -0.17% | 100 |
| Aug 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.31 | 0.29% | 400 |
| Aug 22, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.26 | -0.11% | - |
| Aug 21, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.28 | -0.17% | 200 |
| Aug 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.31 | - | - |
| Aug 19, 2025 | 17.48 | 17.50 | 17.48 | 17.50 | 17.31 | 0.40% | 1,400 |