Franklin Gold and Precious Metals Fund (FRGOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 16 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 15 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 14 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 13 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 10 May 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 09 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 08 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 07 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 06 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 03 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 02 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 01 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 30 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 29 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 26 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 25 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 24 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 23 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 22 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 19 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 18 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 17 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 16 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 15 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 12 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 11 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 10 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 09 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 08 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 05 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 04 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 03 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 02 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 01 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 28 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 27 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 26 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 25 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 22 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 21 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 20 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 19 Mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 18 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 15 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 14 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 13 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 12 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 11 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 08 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 07 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 06 Mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 05 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 04 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 01 Mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 29 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 28 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 27 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 26 Feb 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 23 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 22 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 21 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 20 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 16 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 15 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 14 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 13 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 12 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 09 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 08 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 07 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 06 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 05 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 02 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 01 Feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 31 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 30 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 29 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 26 Jan 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 25 Jan 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 24 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 23 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 22 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 19 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 18 Jan 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 17 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 16 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 12 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 11 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 10 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 09 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 08 Jan 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 05 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 04 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 03 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 02 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 29 Dec 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 28 Dec 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 27 Dec 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.