Franklin Gold and Precious Metals Adv FGADX
46.56 USD -0.25 (-0.53%)
Regular-session close
Day range unavailable
43.17 52-week range 68.90
- YTD
- -9.04%
- 1 year
- -0.51%
FGADX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | -2.26 | -4.61% |
| Nov 11, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | -1.19 | -2.37% |
| Nov 10, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | -2.08 | -3.97% |
| Nov 9, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | +2.63 | +5.29% |
| Nov 6, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | +0.51 | +1.04% |
| Nov 5, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | +0.81 | +1.67% |
| Nov 4, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | +3.60 | +8.04% |
| Nov 3, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | -0.91 | -1.99% |
| Nov 2, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | +0.34 | +0.75% |
| Oct 30, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | -2.46 | -5.14% |
| Oct 29, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | -1.41 | -2.86% |
| Oct 28, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | +0.70 | +1.44% |
| Oct 27, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | +1.58 | +3.37% |
| Oct 26, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | +0.56 | +1.21% |
| Oct 23, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | -1.37 | -2.87% |
| Oct 22, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | -2.72 | -5.39% |
| Oct 21, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | -0.02 | -0.04% |
| Oct 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | -0.22 | -0.43% |
| Oct 19, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | -0.35 | -0.69% |
| Oct 16, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | +0.53 | +1.05% |
| Oct 15, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | +1.22 | +2.47% |
| Oct 14, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | -2.32 | -4.49% |
| Oct 13, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | -0.81 | -1.54% |
| Oct 12, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | -0.53 | -1.00% |
| Oct 9, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | +1.06 | +2.04% |
| Oct 8, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | +0.31 | +0.60% |
| Oct 7, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | -1.64 | -3.08% |
| Oct 6, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | +0.36 | +0.68% |
| Oct 5, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | -0.30 | -0.56% |
| Oct 2, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | +0.53 | +1.01% |
| Oct 1, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | -0.56 | -1.05% |
| Sep 30, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | -1.09 | -2.01% |
| Sep 29, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | +0.57 | +1.06% |
| Sep 28, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | -2.71 | -4.80% |
| Sep 25, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | +0.39 | +0.70% |
| Sep 24, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | -0.80 | -1.41% |
| Sep 23, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | -2.15 | -3.64% |
| Sep 22, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | +1.63 | +2.84% |
| Sep 21, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | -0.69 | -1.19% |
| Sep 18, 2026 | 58.07 | 58.07 | 58.07 | 58.07 | +0.81 | +1.41% |
| Sep 17, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | +1.93 | +3.49% |
| Sep 16, 2026 | 55.33 | 55.33 | 55.33 | 55.33 | -0.90 | -1.60% |
| Sep 15, 2026 | 56.23 | 56.23 | 56.23 | 56.23 | -0.89 | -1.56% |
| Sep 14, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | -0.96 | -1.65% |
| Sep 11, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | +0.06 | +0.10% |
| Sep 10, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | -1.83 | -3.06% |
| Sep 9, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | +0.26 | +0.44% |
| Sep 8, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | -0.31 | -0.52% |
| Sep 4, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | -0.61 | -1.01% |
| Sep 3, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | +2.00 | +3.42% |
| Sep 2, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | +1.46 | +2.56% |
| Sep 1, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | -2.16 | -3.65% |
| Aug 31, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | -0.64 | -1.07% |
| Aug 28, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | -1.87 | -3.03% |
| Aug 27, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | +0.11 | +0.18% |
| Aug 26, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | -1.11 | -1.77% |
| Aug 25, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | +1.32 | +2.15% |
| Aug 24, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | +0.36 | +0.59% |
| Aug 21, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | +1.88 | +3.18% |
| Aug 20, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | +1.58 | +2.74% |
| Aug 19, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | +3.64 | +6.75% |
| Aug 18, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | -1.62 | -2.92% |
| Aug 17, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | +0.98 | +1.80% |
| Aug 14, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | +0.58 | +1.07% |
| Aug 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | -1.00 | -1.82% |
65 days, newest first. Daily bars as drawn on the FGADX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.