Canada markets open in 3 hours 40 minutes

Franklin Gold and Precious Metals Adv (FGADX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.08+0.18 (+0.82%)
At close: 08:01PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202422.0822.0822.0822.0822.08-
May 20, 202421.9021.9021.9021.9021.90-
May 17, 202421.8221.8221.8221.8221.82-
May 16, 202421.3021.3021.3021.3021.30-
May 15, 202421.2221.2221.2221.2221.22-
May 14, 202420.8620.8620.8620.8620.86-
May 13, 202420.6620.6620.6620.6620.66-
May 10, 202420.7620.7620.7620.7620.76-
May 09, 202420.6820.6820.6820.6820.68-
May 08, 202420.2320.2320.2320.2320.23-
May 07, 202420.2320.2320.2320.2320.23-
May 06, 202420.0320.0320.0320.0320.03-
May 03, 202419.7019.7019.7019.7019.70-
May 02, 202419.8119.8119.8119.8119.81-
May 01, 202419.7319.7319.7319.7319.73-
Apr 30, 202419.7019.7019.7019.7019.70-
Apr 29, 202420.6120.6120.6120.6120.61-
Apr 26, 202420.3520.3520.3520.3520.35-
Apr 25, 202420.0420.0420.0420.0420.04-
Apr 24, 202419.5619.5619.5619.5619.56-
Apr 23, 202419.6319.6319.6319.6319.63-
Apr 22, 202419.5919.5919.5919.5919.59-
Apr 19, 202420.2020.2020.2020.2020.20-
Apr 18, 202419.9619.9619.9619.9619.96-
Apr 17, 202419.9419.9419.9419.9419.94-
Apr 16, 202419.6519.6519.6519.6519.65-
Apr 15, 202419.8919.8919.8919.8919.89-
Apr 12, 202420.1520.1520.1520.1520.15-
Apr 11, 202420.3620.3620.3620.3620.36-
Apr 10, 202419.9919.9919.9919.9919.99-
Apr 09, 202420.3520.3520.3520.3520.35-
Apr 08, 202420.1120.1120.1120.1120.11-
Apr 05, 202419.9719.9719.9719.9719.97-
Apr 04, 202419.5619.5619.5619.5619.56-
Apr 03, 202419.6319.6319.6319.6319.63-
Apr 02, 202419.0719.0719.0719.0719.07-
Apr 01, 202418.6518.6518.6518.6518.65-
Mar 28, 202418.4818.4818.4818.4818.48-
Mar 27, 202418.1318.1318.1318.1318.13-
Mar 26, 202417.6017.6017.6017.6017.60-
Mar 25, 202417.6017.6017.6017.6017.60-
Mar 22, 202417.5917.5917.5917.5917.59-
Mar 21, 202417.8017.8017.8017.8017.80-
Mar 20, 202417.7717.7717.7717.7717.77-
Mar 19, 202417.2917.2917.2917.2917.29-
Mar 18, 202417.5417.5417.5417.5417.54-
Mar 15, 202417.7717.7717.7717.7717.77-
Mar 14, 202417.8017.8017.8017.8017.80-
Mar 13, 202417.9117.9117.9117.9117.91-
Mar 12, 202417.6317.6317.6317.6317.63-
Mar 11, 202417.6917.6917.6917.6917.69-
Mar 08, 202417.5617.5617.5617.5617.56-
Mar 07, 202417.5717.5717.5717.5717.57-
Mar 06, 202417.2517.2517.2517.2517.25-
Mar 05, 202416.9016.9016.9016.9016.90-
Mar 04, 202416.6116.6116.6116.6116.61-
Mar 01, 202415.9415.9415.9415.9415.94-
Feb 29, 202415.3915.3915.3915.3915.39-
Feb 28, 202415.1415.1415.1415.1415.14-
Feb 27, 202415.2215.2215.2215.2215.22-
Feb 26, 202415.3215.3215.3215.3215.32-
Feb 23, 202415.5215.5215.5215.5215.52-
Feb 22, 202415.3415.3415.3415.3415.34-
Feb 21, 202415.5915.5915.5915.5915.59-
Feb 20, 202415.7215.7215.7215.7215.72-
Feb 16, 202415.7915.7915.7915.7915.79-
Feb 15, 202415.6715.6715.6715.6715.67-
Feb 14, 202415.3815.3815.3815.3815.38-
Feb 13, 202415.2715.2715.2715.2715.27-
Feb 12, 202416.0716.0716.0716.0716.07-
Feb 09, 202415.9915.9915.9915.9915.99-
Feb 08, 202416.2016.2016.2016.2016.20-
Feb 07, 202416.2916.2916.2916.2916.29-
Feb 06, 202416.4016.4016.4016.4016.40-
Feb 05, 202416.2816.2816.2816.2816.28-
Feb 02, 202416.6816.6816.6816.6816.68-
Feb 01, 202417.0317.0317.0317.0317.03-
Jan 31, 202416.6316.6316.6316.6316.63-
Jan 30, 202416.9016.9016.9016.9016.90-
Jan 29, 202417.0317.0317.0317.0317.03-
Jan 26, 202416.6516.6516.6516.6516.65-
Jan 25, 202416.6516.6516.6516.6516.65-
Jan 24, 202416.4116.4116.4116.4116.41-
Jan 23, 202416.4616.4616.4616.4616.46-
Jan 22, 202416.2416.2416.2416.2416.24-
Jan 19, 202416.3816.3816.3816.3816.38-
Jan 18, 202416.4116.4116.4116.4116.41-
Jan 17, 202416.2416.2416.2416.2416.24-
Jan 16, 202416.6016.6016.6016.6016.60-
Jan 12, 202417.1617.1617.1617.1617.16-
Jan 11, 202416.8516.8516.8516.8516.85-
Jan 10, 202416.9916.9916.9916.9916.99-
Jan 09, 202417.0717.0717.0717.0717.07-
Jan 08, 202417.2617.2617.2617.2617.26-
Jan 05, 202417.3117.3117.3117.3117.31-
Jan 04, 202417.2517.2517.2517.2517.25-
Jan 03, 202417.4017.4017.4017.4017.40-
Jan 02, 202417.7717.7717.7717.7717.77-
Dec 29, 202318.0718.0718.0718.0718.07-
Dec 28, 202318.2018.2018.2018.2018.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...