Canada markets open in 2 hours 17 minutes

Franklin Gold and Precious Metals Adv (FGADX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.39+0.25 (+1.65%)
At close: 08:01PM EST
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Dec 27, 202318.5118.5118.5118.5118.51-
Dec 26, 202318.2718.2718.2718.2718.27-
Dec 22, 202318.1418.1418.1418.1418.14-
Dec 21, 202318.0718.0718.0718.0718.07-
Dec 20, 202317.7817.7817.7817.7817.78-
Dec 20, 20230.559 Dividend
Dec 19, 202318.5718.5718.5718.5718.01-
Dec 18, 202318.1318.1318.1318.1317.58-
Dec 15, 202318.1218.1218.1218.1217.57-
Dec 14, 202318.2318.2318.2318.2317.68-
Dec 13, 202317.8117.8117.8117.8117.27-
Dec 12, 202317.0617.0617.0617.0616.55-
Dec 11, 202317.4017.4017.4017.4016.88-
Dec 08, 202317.6817.6817.6817.6817.15-
Dec 07, 202317.9917.9917.9917.9917.45-
Dec 06, 202318.0618.0618.0618.0617.52-
Dec 05, 202318.1418.1418.1418.1417.59-
Dec 04, 202318.6818.6818.6818.6818.12-
Dec 01, 202318.8518.8518.8518.8518.28-
Nov 30, 202318.3618.3618.3618.3617.81-
Nov 29, 202318.3318.3318.3318.3317.78-
Nov 28, 202318.0518.0518.0518.0517.51-
Nov 27, 202317.3517.3517.3517.3516.83-
Nov 24, 202317.0517.0517.0517.0516.54-
Nov 22, 202316.8616.8616.8616.8616.35-
Nov 21, 202316.8716.8716.8716.8716.36-
Nov 20, 202316.6016.6016.6016.6016.10-
Nov 17, 202316.6716.6716.6716.6716.17-
Nov 16, 202316.5416.5416.5416.5416.04-
Nov 15, 202316.4916.4916.4916.4915.99-
Nov 14, 202316.5016.5016.5016.5016.00-
Nov 13, 202315.8515.8515.8515.8515.37-
Nov 10, 202315.9815.9815.9815.9815.50-
Nov 09, 202316.0616.0616.0616.0615.58-
Nov 08, 202316.2316.2316.2316.2315.74-
Nov 07, 202316.5716.5716.5716.5716.07-
Nov 06, 202316.8616.8616.8616.8616.35-
Nov 03, 202316.9116.9116.9116.9116.40-
Nov 02, 202316.3316.3316.3316.3315.84-
Nov 01, 202316.1716.1716.1716.1715.68-
Oct 31, 202316.2716.2716.2716.2715.78-
Oct 30, 202316.5416.5416.5416.5416.04-
Oct 27, 202316.6716.6716.6716.6716.17-
Oct 26, 202316.3216.3216.3216.3215.83-
Oct 25, 202316.3616.3616.3616.3615.87-
Oct 24, 202316.6716.6716.6716.6716.17-
Oct 23, 202316.7516.7516.7516.7516.25-
Oct 20, 202316.8716.8716.8716.8716.36-
Oct 19, 202316.8516.8516.8516.8516.34-
Oct 18, 202316.7316.7316.7316.7316.23-
Oct 17, 202316.7916.7916.7916.7916.28-
Oct 16, 202316.6216.6216.6216.6216.12-
Oct 13, 202316.4216.4216.4216.4215.93-
Oct 12, 202315.9515.9515.9515.9515.47-
Oct 11, 202316.3516.3516.3516.3515.86-
Oct 10, 202316.3016.3016.3016.3015.81-
Oct 09, 202316.1716.1716.1716.1715.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...