Canada markets close in 1 hour 20 minutes

Franklin Gold and Precious Metals Adv (FGADX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.59-0.61 (-3.02%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024------
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-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...