Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Franklin Gold and Precious Metals Adv (FGADX)

29.73
-0.43
(-1.43%)
At close: 8:04:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202530.1630.1630.1630.1630.16-
May 6, 202530.1630.1630.1630.1630.16-
May 5, 202528.5528.5528.5528.5528.55-
May 2, 202527.9727.9727.9727.9727.97-
May 1, 202527.6827.6827.6827.6827.68-
Apr 30, 202528.6028.6028.6028.6028.60-
Apr 29, 202528.4528.4528.4528.4528.45-
Apr 28, 202528.7028.7028.7028.7028.70-
Apr 25, 202528.6228.6228.6228.6228.62-
Apr 24, 202529.0229.0229.0229.0229.02-
Apr 23, 202528.4028.4028.4028.4028.40-
Apr 22, 202529.6629.6629.6629.6629.66-
Apr 21, 202530.1130.1130.1130.1130.11-
Apr 17, 202529.7829.7829.7829.7829.78-
Apr 16, 202530.1530.1530.1530.1530.15-
Apr 15, 202529.2629.2629.2629.2629.26-
Apr 14, 202529.2129.2129.2129.2129.21-
Apr 11, 202528.7128.7128.7128.7128.71-
Apr 10, 202526.7326.7326.7326.7326.73-
Apr 9, 202525.5425.5425.5425.5425.54-
Apr 8, 202523.5523.5523.5523.5523.55-
Apr 7, 202523.6423.6423.6423.6423.64-
Apr 4, 202523.9223.9223.9223.9223.92-
Apr 3, 202526.4926.4926.4926.4926.49-
Apr 2, 202526.6126.6126.6126.6126.61-
Apr 1, 202526.8326.8326.8326.8326.83-
Mar 31, 202526.7826.7826.7826.7826.78-
Mar 28, 202526.7126.7126.7126.7126.71-
Mar 27, 202526.6726.6726.6726.6726.67-
Mar 26, 202526.1126.1126.1126.1126.11-
Mar 25, 202526.2826.2826.2826.2826.28-
Mar 24, 202526.0026.0026.0026.0026.00-
Mar 21, 202526.1426.1426.1426.1426.14-
Mar 20, 202526.6226.6226.6226.6226.62-
Mar 19, 202526.5726.5726.5726.5726.57-
Mar 18, 202526.4126.4126.4126.4126.41-
Mar 17, 202526.1626.1626.1626.1626.16-
Mar 14, 202525.3225.3225.3225.3225.32-
Mar 13, 202524.6524.6524.6524.6524.65-
Mar 12, 202523.9923.9923.9923.9923.99-
Mar 11, 202523.5123.5123.5123.5123.51-
Mar 10, 202523.1623.1623.1623.1623.16-
Mar 7, 202523.7823.7823.7823.7823.78-
Mar 6, 202523.6923.6923.6923.6923.69-
Mar 5, 202523.6823.6823.6823.6823.68-
Mar 4, 202522.7022.7022.7022.7022.70-
Mar 3, 202522.5422.5422.5422.5422.54-
Feb 28, 202522.6322.6322.6322.6322.63-
Feb 27, 202522.5222.5222.5222.5222.52-
Feb 26, 202523.1423.1423.1423.1423.14-
Feb 25, 202522.8822.8822.8822.8822.88-
Feb 24, 202523.1123.1123.1123.1123.11-
Feb 21, 202523.3423.3423.3423.3423.34-
Feb 20, 202524.1424.1424.1424.1424.14-
Feb 19, 202523.6623.6623.6623.6623.66-
Feb 18, 202523.8123.8123.8123.8123.81-
Feb 14, 202523.6823.6823.6823.6823.68-
Feb 13, 202524.1724.1724.1724.1724.17-
Feb 12, 202523.6723.6723.6723.6723.67-
Feb 11, 202523.6223.6223.6223.6223.62-
Feb 10, 202523.7523.7523.7523.7523.75-
Feb 7, 202523.2923.2923.2923.2923.29-
Feb 6, 202523.2923.2923.2923.2923.29-
Feb 5, 202523.4123.4123.4123.4123.41-
Feb 4, 202522.7022.7022.7022.7022.70-
Feb 3, 202521.9521.9521.9521.9521.95-
Jan 31, 202521.7921.7921.7921.7921.79-
Jan 30, 202521.7821.7821.7821.7821.78-
Jan 29, 202521.2321.2321.2321.2321.23-
Jan 28, 202521.0021.0021.0021.0021.00-
Jan 27, 202521.0221.0221.0221.0221.02-
Jan 24, 202521.3621.3621.3621.3621.36-
Jan 23, 202521.1321.1321.1321.1321.13-
Jan 22, 202521.0421.0421.0421.0421.04-
Jan 21, 202520.9220.9220.9220.9220.92-
Jan 17, 202520.4520.4520.4520.4520.45-
Jan 16, 202520.3620.3620.3620.3620.36-
Jan 15, 202520.5120.5120.5120.5120.51-
Jan 14, 202520.2820.2820.2820.2820.28-
Jan 13, 202520.0220.0220.0220.0220.02-
Jan 10, 202520.2320.2320.2320.2320.23-
Jan 8, 202520.1720.1720.1720.1720.17-
Jan 7, 202519.6519.6519.6519.6519.65-
Jan 6, 202519.5519.5519.5519.5519.55-
Jan 3, 202519.6519.6519.6519.6519.65-
Jan 2, 202519.5919.5919.5919.5919.59-
Dec 31, 202418.9418.9418.9418.9418.94-
Dec 30, 202418.8618.8618.8618.8618.86-
Dec 27, 202419.0819.0819.0819.0819.08-
Dec 26, 202419.0819.0819.0819.0819.08-
Dec 24, 202419.1319.1319.1319.1319.13-
Dec 23, 202419.1519.1519.1519.1519.15-
Dec 20, 2024 2.369 Dividend
Dec 20, 202419.0819.0819.0819.0819.08-
Dec 19, 202421.2421.2421.2421.2418.87-
Dec 18, 202421.4121.4121.4121.4119.02-
Dec 17, 202422.2822.2822.2822.2819.80-
Dec 16, 202422.4822.4822.4822.4819.97-
Dec 13, 202422.8622.8622.8622.8620.31-
Dec 12, 202423.3123.3123.3123.3120.71-
Dec 11, 202423.9423.9423.9423.9421.27-
Dec 10, 202423.2923.2923.2923.2920.69-
Dec 9, 202423.3623.3623.3623.3620.75-
Dec 6, 202422.9422.9422.9422.9420.38-
Dec 5, 202423.4523.4523.4523.4520.83-
Dec 4, 202423.3323.3323.3323.3320.73-
Dec 3, 202423.1823.1823.1823.1820.59-
Dec 2, 202422.9222.9222.9222.9220.36-
Nov 29, 202423.3023.3023.3023.3020.70-
Nov 27, 202423.0523.0523.0523.0520.48-
Nov 26, 202422.7222.7222.7222.7220.19-
Nov 25, 202423.0023.0023.0023.0020.43-
Nov 22, 202423.5923.5923.5923.5920.96-
Nov 21, 202423.3423.3423.3423.3420.74-
Nov 20, 202422.9822.9822.9822.9820.42-
Nov 19, 202423.0323.0323.0323.0320.46-
Nov 18, 202422.5022.5022.5022.5019.99-
Nov 15, 202421.6221.6221.6221.6219.21-
Nov 14, 202421.6921.6921.6921.6919.27-
Nov 13, 202421.8521.8521.8521.8519.41-
Nov 12, 202422.1622.1622.1622.1619.69-
Nov 11, 202423.0023.0023.0023.0020.43-
Nov 8, 202424.0724.0724.0724.0721.39-
Nov 7, 202424.6024.6024.6024.6021.86-
Nov 6, 202424.4324.4324.4324.4321.71-
Nov 5, 202425.1325.1325.1325.1322.33-
Nov 4, 202425.0425.0425.0425.0422.25-
Nov 1, 202425.2225.2225.2225.2222.41-
Oct 31, 202425.4325.4325.4325.4322.59-
Oct 30, 202426.0326.0326.0326.0323.13-
Oct 29, 202426.1926.1926.1926.1923.27-
Oct 28, 202425.9725.9725.9725.9723.07-
Oct 25, 202426.3326.3326.3326.3323.39-
Oct 24, 202426.4026.4026.4026.4023.46-
Oct 23, 202426.6026.6026.6026.6023.63-
Oct 22, 202426.9626.9626.9626.9623.95-
Oct 21, 202426.4626.4626.4626.4623.51-
Oct 18, 202426.2826.2826.2826.2823.35-
Oct 17, 202425.4825.4825.4825.4822.64-
Oct 16, 202425.0425.0425.0425.0422.25-
Oct 15, 202424.8724.8724.8724.8722.10-
Oct 14, 202424.7924.7924.7924.7922.03-
Oct 11, 202424.6024.6024.6024.6021.86-
Oct 10, 202424.1524.1524.1524.1521.46-
Oct 9, 202423.5823.5823.5823.5820.95-
Oct 8, 202423.6823.6823.6823.6821.04-
Oct 7, 202423.7323.7323.7323.7321.08-
Oct 4, 202424.1124.1124.1124.1121.42-
Oct 3, 202423.8523.8523.8523.8521.19-
Oct 2, 202424.2224.2224.2224.2221.52-
Oct 1, 202424.2724.2724.2724.2721.56-
Sep 30, 202424.1624.1624.1624.1621.47-
Sep 27, 202424.5624.5624.5624.5621.82-
Sep 26, 202425.1425.1425.1425.1422.34-
Sep 25, 202424.6424.6424.6424.6421.89-
Sep 24, 202424.8424.8424.8424.8422.07-
Sep 23, 202424.3724.3724.3724.3721.65-
Sep 20, 202424.2224.2224.2224.2221.52-
Sep 19, 202424.0924.0924.0924.0921.40-
Sep 18, 202423.5823.5823.5823.5820.95-
Sep 17, 202423.7823.7823.7823.7821.13-
Sep 16, 202424.0024.0024.0024.0021.32-
Sep 13, 202423.8223.8223.8223.8221.16-
Sep 12, 202423.0623.0623.0623.0620.49-
Sep 11, 202422.0622.0622.0622.0619.60-
Sep 10, 202421.8021.8021.8021.8019.37-
Sep 9, 202421.5621.5621.5621.5619.16-
Sep 6, 202421.2521.2521.2521.2518.88-
Sep 5, 202421.9021.9021.9021.9019.46-
Sep 4, 202421.7121.7121.7121.7119.29-
Sep 3, 202422.0422.0422.0422.0419.58-
Aug 30, 202422.9422.9422.9422.9420.38-
Aug 29, 202423.0623.0623.0623.0620.49-
Aug 28, 202422.8722.8722.8722.8720.32-
Aug 27, 202423.2623.2623.2623.2620.67-
Aug 26, 202423.3323.3323.3323.3320.73-
Aug 23, 202423.3323.3323.3323.3320.73-
Aug 22, 202422.9622.9622.9622.9620.40-
Aug 21, 202423.4823.4823.4823.4820.86-
Aug 20, 202423.0923.0923.0923.0920.51-
Aug 19, 202423.0223.0223.0223.0220.45-
Aug 16, 202422.4422.4422.4422.4419.94-
Aug 15, 202421.8521.8521.8521.8519.41-
Aug 14, 202421.6721.6721.6721.6719.25-
Aug 13, 202421.6721.6721.6721.6719.25-
Aug 12, 202421.1421.1421.1421.1418.78-
Aug 9, 202420.3620.3620.3620.3618.09-
Aug 8, 202420.1920.1920.1920.1917.94-
Aug 7, 202419.8419.8419.8419.8417.63-
Aug 6, 202420.2520.2520.2520.2517.99-
Aug 5, 202420.7020.7020.7020.7018.39-
Aug 2, 202420.8920.8920.8920.8918.56-
Aug 1, 202421.3221.3221.3221.3218.94-
Jul 31, 202421.7621.7621.7621.7619.33-
Jul 30, 202421.2321.2321.2321.2318.86-
Jul 29, 202421.2121.2121.2121.2118.84-
Jul 26, 202421.2121.2121.2121.2118.84-
Jul 25, 202421.1421.1421.1421.1418.78-
Jul 24, 202421.7121.7121.7121.7119.29-
Jul 23, 202421.6721.6721.6721.6719.25-
Jul 22, 202421.7721.7721.7721.7719.34-
Jul 19, 202421.8921.8921.8921.8919.45-
Jul 18, 202422.0922.0922.0922.0919.63-
Jul 17, 202422.5122.5122.5122.5120.00-
Jul 16, 202422.8922.8922.8922.8920.34-
Jul 15, 202422.5522.5522.5522.5520.03-
Jul 12, 202422.7422.7422.7422.7420.20-
Jul 11, 202422.4722.4722.4722.4719.96-
Jul 10, 202421.8821.8821.8821.8819.44-
Jul 9, 202421.3621.3621.3621.3618.98-
Jul 8, 202421.4021.4021.4021.4019.01-
Jul 5, 202421.4221.4221.4221.4219.03-
Jul 3, 202420.8220.8220.8220.8218.50-
Jul 2, 202420.2320.2320.2320.2317.97-
Jul 1, 202420.0220.0220.0220.0217.79-
Jun 28, 202420.2920.2920.2920.2918.03-
Jun 27, 202420.0320.0320.0320.0317.80-
Jun 26, 202419.9219.9219.9219.9217.70-
Jun 25, 202420.0020.0020.0020.0017.77-
Jun 24, 202420.3920.3920.3920.3918.12-
Jun 21, 202420.5020.5020.5020.5018.21-
Jun 20, 202420.6720.6720.6720.6718.36-
Jun 18, 202420.2820.2820.2820.2818.02-
Jun 17, 202420.0020.0020.0020.0017.77-
Jun 14, 202420.0820.0820.0820.0817.84-
Jun 13, 202420.1020.1020.1020.1017.86-
Jun 12, 202420.4720.4720.4720.4718.19-
Jun 11, 202420.2220.2220.2220.2217.96-
Jun 10, 202420.6320.6320.6320.6318.33-
Jun 7, 202420.4520.4520.4520.4518.17-
Jun 6, 202421.4921.4921.4921.4919.09-
Jun 5, 202420.8620.8620.8620.8618.53-
Jun 4, 202420.7020.7020.7020.7018.39-
Jun 3, 202421.2921.2921.2921.2918.92-
May 31, 202421.4321.4321.4321.4319.04-
May 30, 202421.3721.3721.3721.3718.99-
May 29, 202421.2221.2221.2221.2218.85-
May 28, 202421.5621.5621.5621.5619.16-
May 24, 202421.1221.1221.1221.1218.76-
May 23, 202420.7820.7820.7820.7818.46-
May 22, 202421.2621.2621.2621.2618.89-
May 21, 202422.0822.0822.0822.0819.62-
May 20, 202421.9021.9021.9021.9019.46-
May 17, 202421.8221.8221.8221.8219.39-
May 16, 202421.3021.3021.3021.3018.92-
May 15, 202421.2221.2221.2221.2218.85-
May 14, 202420.8620.8620.8620.8618.53-
May 13, 202420.6620.6620.6620.6618.36-
May 10, 202420.7620.7620.7620.7618.44-
May 9, 202420.6820.6820.6820.6818.37-
May 8, 202420.2320.2320.2320.2317.97-

Related Tickers