Nasdaq - Delayed Quote
USD
Franklin Gold and Precious Metals R6 (FGPMX)
50.14
+0.82
(+1.66%)
At close: November 5 at 6:46:41 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
49.32
49.32
49.32
49.32
49.32
-
Nov 3, 2026
45.65
45.65
45.65
45.65
45.65
-
Nov 2, 2026
46.58
46.58
46.58
46.58
46.58
-
Oct 30, 2026
46.23
46.23
46.23
46.23
46.23
-
Oct 29, 2026
48.74
48.74
48.74
48.74
48.74
-
Oct 28, 2026
50.17
50.17
50.17
50.17
50.17
-
Oct 27, 2026
49.46
49.46
49.46
49.46
49.46
-
Oct 26, 2026
47.85
47.85
47.85
47.85
47.85
-
Oct 23, 2026
47.28
47.28
47.28
47.28
47.28
-
Oct 22, 2026
48.68
48.68
48.68
48.68
48.68
-
Oct 21, 2026
51.44
51.44
51.44
51.44
51.44
-
Oct 20, 2026
51.47
51.47
51.47
51.47
51.47
-
Oct 19, 2026
51.69
51.69
51.69
51.69
51.69
-
Oct 16, 2026
52.05
52.05
52.05
52.05
52.05
-
Oct 15, 2026
51.51
51.51
51.51
51.51
51.51
-
Oct 14, 2026
50.26
50.26
50.26
50.26
50.26
-
Oct 13, 2026
52.63
52.63
52.63
52.63
52.63
-
Oct 12, 2026
53.46
53.46
53.46
53.46
53.46
-
Oct 9, 2026
53.99
53.99
53.99
53.99
53.99
-
Oct 8, 2026
52.91
52.91
52.91
52.91
52.91
-
Oct 7, 2026
52.59
52.59
52.59
52.59
52.59
-
Oct 6, 2026
54.26
54.26
54.26
54.26
54.26
-
Oct 5, 2026
53.90
53.90
53.90
53.90
53.90
-
Oct 2, 2026
54.21
54.21
54.21
54.21
54.21
-
Oct 1, 2026
53.66
53.66
53.66
53.66
53.66
-
Sep 30, 2026
54.24
54.24
54.24
54.24
54.24
-
Sep 29, 2026
55.34
55.34
55.34
55.34
55.34
-
Sep 28, 2026
54.77
54.77
54.77
54.77
54.77
-
Sep 25, 2026
57.53
57.53
57.53
57.53
57.53
-
Sep 24, 2026
57.13
57.13
57.13
57.13
57.13
-
Sep 23, 2026
57.94
57.94
57.94
57.94
57.94
-
Sep 22, 2026
60.14
60.14
60.14
60.14
60.14
-
Sep 21, 2026
58.47
58.47
58.47
58.47
58.47
-
Sep 18, 2026
59.18
59.18
59.18
59.18
59.18
-
Sep 17, 2026
58.35
58.35
58.35
58.35
58.35
-
Sep 16, 2026
56.38
56.38
56.38
56.38
56.38
-
Sep 15, 2026
57.30
57.30
57.30
57.30
57.30
-
Sep 14, 2026
58.21
58.21
58.21
58.21
58.21
-
Sep 11, 2026
59.18
59.18
59.18
59.18
59.18
-
Sep 10, 2026
59.12
59.12
59.12
59.12
59.12
-
Sep 9, 2026
60.99
60.99
60.99
60.99
60.99
-
Sep 8, 2026
60.73
60.73
60.73
60.73
60.73
-
Sep 4, 2026
61.04
61.04
61.04
61.04
61.04
-
Sep 3, 2026
61.66
61.66
61.66
61.66
61.66
-
Sep 2, 2026
59.63
59.63
59.63
59.63
59.63
-
Sep 1, 2026
58.13
58.13
58.13
58.13
58.13
-
Aug 31, 2026
60.33
60.33
60.33
60.33
60.33
-
Aug 28, 2026
60.99
60.99
60.99
60.99
60.99
-
Aug 27, 2026
62.89
62.89
62.89
62.89
62.89
-
Aug 26, 2026
62.78
62.78
62.78
62.78
62.78
-
Aug 25, 2026
63.91
63.91
63.91
63.91
63.91
-
Aug 24, 2026
62.56
62.56
62.56
62.56
62.56
-
Aug 21, 2026
62.19
62.19
62.19
62.19
62.19
-
Aug 20, 2026
60.29
60.29
60.29
60.29
60.29
-
Aug 19, 2026
58.67
58.67
58.67
58.67
58.67
-
Aug 18, 2026
54.97
54.97
54.97
54.97
54.97
-
Aug 17, 2026
56.61
56.61
56.61
56.61
56.61
-
Aug 14, 2026
55.61
55.61
55.61
55.61
55.61
-
Aug 13, 2026
55.02
55.02
55.02
55.02
55.02
-
Aug 12, 2026
56.05
56.05
56.05
56.05
56.05
-
Aug 11, 2026
55.68
55.68
55.68
55.68
55.68
-
Aug 10, 2026
55.89
55.89
55.89
55.89
55.89
-
Aug 7, 2026
55.11
55.11
55.11
55.11
55.11
-
Aug 6, 2026
51.94
51.94
51.94
51.94
51.94
-
Aug 5, 2026
51.24
51.24
51.24
51.24
51.24
-
Aug 4, 2026
47.96
47.96
47.96
47.96
47.96
-
Aug 3, 2026
46.34
46.34
46.34
46.34
46.34
-
Jul 31, 2026
45.77
45.77
45.77
45.77
45.77
-
Jul 30, 2026
46.92
46.92
46.92
46.92
46.92
-
Jul 29, 2026
45.43
45.43
45.43
45.43
45.43
-
Jul 28, 2026
45.81
45.81
45.81
45.81
45.81
-
Jul 27, 2026
46.84
46.84
46.84
46.84
46.84
-
Jul 24, 2026
46.05
46.05
46.05
46.05
46.05
-
Jul 23, 2026
46.40
46.40
46.40
46.40
46.40
-
Jul 22, 2026
47.57
47.57
47.57
47.57
47.57
-
Jul 21, 2026
46.05
46.05
46.05
46.05
46.05
-
Jul 20, 2026
43.97
43.97
43.97
43.97
43.97
-
Jul 17, 2026
44.20
44.20
44.20
44.20
44.20
-
Jul 16, 2026
44.51
44.51
44.51
44.51
44.51
-
Jul 15, 2026
46.31
46.31
46.31
46.31
46.31
-
Jul 14, 2026
46.77
46.77
46.77
46.77
46.77
-
Jul 13, 2026
45.90
45.90
45.90
45.90
45.90
-
Jul 10, 2026
47.51
47.51
47.51
47.51
47.51
-
Jul 9, 2026
47.33
47.33
47.33
47.33
47.33
-
Jul 8, 2026
46.22
46.22
46.22
46.22
46.22
-
Jul 7, 2026
47.70
47.70
47.70
47.70
47.70
-
Jul 6, 2026
49.99
49.99
49.99
49.99
49.99
-
Jul 2, 2026
48.99
48.99
48.99
48.99
48.99
-
Jul 1, 2026
46.30
46.30
46.30
46.30
46.30
-
Jun 30, 2026
46.96
46.96
46.96
46.96
46.96
-
Jun 29, 2026
47.20
47.20
47.20
47.20
47.20
-
Jun 26, 2026
47.52
47.52
47.52
47.52
47.52
-
Jun 25, 2026
46.54
46.54
46.54
46.54
46.54
-
Jun 24, 2026
46.37
46.37
46.37
46.37
46.37
-
Jun 23, 2026
48.61
48.61
48.61
48.61
48.61
-
Jun 22, 2026
51.24
51.24
51.24
51.24
51.24
-
Jun 18, 2026
51.96
51.96
51.96
51.96
51.96
-
Jun 17, 2026
53.25
53.25
53.25
53.25
53.25
-
Jun 16, 2026
54.46
54.46
54.46
54.46
54.46
-
Jun 15, 2026
53.11
53.11
53.11
53.11
53.11
-
Jun 12, 2026
50.18
50.18
50.18
50.18
50.18
-
Jun 11, 2026
48.47
48.47
48.47
48.47
48.47
-
Jun 10, 2026
45.80
45.80
45.80
45.80
45.80
-
Jun 9, 2026
48.35
48.35
48.35
48.35
48.35
-
Jun 8, 2026
49.61
49.61
49.61
49.61
49.61
-
Jun 5, 2026
49.61
49.61
49.61
49.61
49.61
-
Jun 4, 2026
53.88
53.88
53.88
53.88
53.88
-
Jun 3, 2026
53.66
53.66
53.66
53.66
53.66
-
Jun 2, 2026
55.75
55.75
55.75
55.75
55.75
-
Jun 1, 2026
55.11
55.11
55.11
55.11
55.11
-
May 29, 2026
56.49
56.49
56.49
56.49
56.49
-
May 28, 2026
54.73
54.73
54.73
54.73
54.73
-
May 27, 2026
54.10
54.10
54.10
54.10
54.10
-
May 26, 2026
55.85
55.85
55.85
55.85
55.85
-
May 22, 2026
53.48
53.48
53.48
53.48
53.48
-
May 21, 2026
54.04
54.04
54.04
54.04
54.04
-
May 20, 2026
54.23
54.23
54.23
54.23
54.23
-
May 19, 2026
53.51
53.51
53.51
53.51
53.51
-
May 18, 2026
56.21
56.21
56.21
56.21
56.21
-
May 15, 2026
56.63
56.63
56.63
56.63
56.63
-
May 14, 2026
60.58
60.58
60.58
60.58
60.58
-
May 13, 2026
61.52
61.52
61.52
61.52
61.52
-
May 12, 2026
61.38
61.38
61.38
61.38
61.38
-
May 11, 2026
60.73
60.73
60.73
60.73
60.73
-
May 8, 2026
59.57
59.57
59.57
59.57
59.57
-
May 7, 2026
57.73
57.73
57.73
57.73
57.73
-
May 6, 2026
57.72
57.72
57.72
57.72
57.72
-
May 5, 2026
54.40
54.40
54.40
54.40
54.40
-
May 4, 2026
54.54
54.54
54.54
54.54
54.54
-
May 1, 2026
55.41
55.41
55.41
55.41
55.41
-
Apr 30, 2026
55.75
55.75
55.75
55.75
55.75
-
Apr 29, 2026
55.04
55.04
55.04
55.04
55.04
-
Apr 28, 2026
56.45
56.45
56.45
56.45
56.45
-
Apr 27, 2026
58.80
58.80
58.80
58.80
58.80
-
Apr 24, 2026
59.13
59.13
59.13
59.13
59.13
-
Apr 23, 2026
58.46
58.46
58.46
58.46
58.46
-
Apr 22, 2026
59.72
59.72
59.72
59.72
59.72
-
Apr 21, 2026
58.47
58.47
58.47
58.47
58.47
-
Apr 20, 2026
62.41
62.41
62.41
62.41
62.41
-
Apr 17, 2026
62.13
62.13
62.13
62.13
62.13
-
Apr 16, 2026
60.62
60.62
60.62
60.62
60.62
-
Apr 15, 2026
60.77
60.77
60.77
60.77
60.77
-
Apr 14, 2026
61.72
61.72
61.72
61.72
61.72
-
Apr 13, 2026
60.36
60.36
60.36
60.36
60.36
-
Apr 10, 2026
60.20
60.20
60.20
60.20
60.20
-
Apr 9, 2026
59.65
59.65
59.65
59.65
59.65
-
Apr 8, 2026
59.18
59.18
59.18
59.18
59.18
-
Apr 7, 2026
56.72
56.72
56.72
56.72
56.72
-
Apr 6, 2026
56.29
56.29
56.29
56.29
56.29
-
Apr 2, 2026
56.25
56.25
56.25
56.25
56.25
-
Apr 1, 2026
57.34
57.34
57.34
57.34
57.34
-
Mar 31, 2026
55.15
55.15
55.15
55.15
55.15
-
Mar 30, 2026
51.01
51.01
51.01
51.01
51.01
-
Mar 27, 2026
51.06
51.06
51.06
51.06
51.06
-
Mar 26, 2026
49.27
49.27
49.27
49.27
49.27
-
Mar 25, 2026
52.13
52.13
52.13
52.13
52.13
-
Mar 24, 2026
50.18
50.18
50.18
50.18
50.18
-
Mar 23, 2026
49.51
49.51
49.51
49.51
49.51
-
Mar 20, 2026
48.32
48.32
48.32
48.32
48.32
-
Mar 19, 2026
50.35
50.35
50.35
50.35
50.35
-
Mar 18, 2026
53.85
53.85
53.85
53.85
53.85
-
Mar 17, 2026
57.04
57.04
57.04
57.04
57.04
-
Mar 16, 2026
57.20
57.20
57.20
57.20
57.20
-
Mar 13, 2026
56.65
56.65
56.65
56.65
56.65
-
Mar 12, 2026
60.35
60.35
60.35
60.35
60.35
-
Mar 11, 2026
62.41
62.41
62.41
62.41
62.41
-
Mar 10, 2026
63.36
63.36
63.36
63.36
63.36
-
Mar 9, 2026
62.42
62.42
62.42
62.42
62.42
-
Mar 6, 2026
62.67
62.67
62.67
62.67
62.67
-
Mar 5, 2026
62.78
62.78
62.78
62.78
62.78
-
Mar 4, 2026
65.54
65.54
65.54
65.54
65.54
-
Mar 3, 2026
65.52
65.52
65.52
65.52
65.52
-
Mar 2, 2026
70.17
70.17
70.17
70.17
70.17
-
Feb 27, 2026
69.84
69.84
69.84
69.84
69.84
-
Feb 26, 2026
68.46
68.46
68.46
68.46
68.46
-
Feb 25, 2026
67.08
67.08
67.08
67.08
67.08
-
Feb 24, 2026
66.38
66.38
66.38
66.38
66.38
-
Feb 23, 2026
65.05
65.05
65.05
65.05
65.05
-
Feb 20, 2026
62.88
62.88
62.88
62.88
62.88
-
Feb 19, 2026
61.97
61.97
61.97
61.97
61.97
-
Feb 18, 2026
60.59
60.59
60.59
60.59
60.59
-
Feb 17, 2026
59.65
59.65
59.65
59.65
59.65
-
Feb 13, 2026
61.51
61.51
61.51
61.51
61.51
-
Feb 12, 2026
58.98
58.98
58.98
58.98
58.98
-
Feb 11, 2026
63.02
63.02
63.02
63.02
63.02
-
Feb 10, 2026
61.45
61.45
61.45
61.45
61.45
-
Feb 9, 2026
61.29
61.29
61.29
61.29
61.29
-
Feb 6, 2026
57.68
57.68
57.68
57.68
57.68
-
Feb 5, 2026
55.47
55.47
55.47
55.47
55.47
-
Feb 4, 2026
59.81
59.81
59.81
59.81
59.81
-
Feb 3, 2026
60.14
60.14
60.14
60.14
60.14
-
Feb 2, 2026
56.98
56.98
56.98
56.98
56.98
-
Jan 30, 2026
57.69
57.69
57.69
57.69
57.69
-
Jan 29, 2026
64.46
64.46
64.46
64.46
64.46
-
Jan 28, 2026
67.55
67.55
67.55
67.55
67.55
-
Jan 27, 2026
66.14
66.14
66.14
66.14
66.14
-
Jan 26, 2026
65.04
65.04
65.04
65.04
65.04
-
Jan 23, 2026
64.64
64.64
64.64
64.64
64.64
-
Jan 22, 2026
62.48
62.48
62.48
62.48
62.48
-
Jan 21, 2026
60.24
60.24
60.24
60.24
60.24
-
Jan 20, 2026
60.39
60.39
60.39
60.39
60.39
-
Jan 16, 2026
56.89
56.89
56.89
56.89
56.89
-
Jan 15, 2026
56.92
56.92
56.92
56.92
56.92
-
Jan 14, 2026
57.23
57.23
57.23
57.23
57.23
-
Jan 13, 2026
56.57
56.57
56.57
56.57
56.57
-
Jan 12, 2026
56.53
56.53
56.53
56.53
56.53
-
Jan 9, 2026
54.53
54.53
54.53
54.53
54.53
-
Jan 8, 2026
54.30
54.30
54.30
54.30
54.30
-
Jan 7, 2026
54.74
54.74
54.74
54.74
54.74
-
Jan 6, 2026
55.01
55.01
55.01
55.01
55.01
-
Jan 5, 2026
53.46
53.46
53.46
53.46
53.46
-
Jan 2, 2026
52.01
52.01
52.01
52.01
52.01
-
Dec 31, 2025
52.13
52.13
52.13
52.13
52.13
-
Dec 30, 2025
52.78
52.78
52.78
52.78
52.78
-
Dec 29, 2025
52.39
52.39
52.39
52.39
52.39
-
Dec 26, 2025
54.58
54.58
54.58
54.58
54.58
-
Dec 24, 2025
53.99
53.99
53.99
53.99
53.99
-
Dec 23, 2025
54.18
54.18
54.18
54.18
54.18
-
Dec 22, 2025
5.043
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
53.67
53.67
53.67
53.67
53.67
-
Dec 19, 2025
56.23
56.23
56.23
56.23
51.19
-
Dec 18, 2025
54.88
54.88
54.88
54.88
49.96
-
Dec 17, 2025
54.77
54.77
54.77
54.77
49.86
-
Dec 16, 2025
53.60
53.60
53.60
53.60
48.79
-
Dec 15, 2025
54.12
54.12
54.12
54.12
49.27
-
Dec 12, 2025
54.27
54.27
54.27
54.27
49.40
-
Dec 11, 2025
54.05
54.05
54.05
54.05
49.20
-
Dec 10, 2025
52.71
52.71
52.71
52.71
47.98
-
Dec 9, 2025
51.51
51.51
51.51
51.51
46.89
-
Dec 8, 2025
50.37
50.37
50.37
50.37
45.85
-
Dec 5, 2025
51.44
51.44
51.44
51.44
46.83
-
Dec 4, 2025
51.32
51.32
51.32
51.32
46.72
-
Dec 3, 2025
51.40
51.40
51.40
51.40
46.79
-
Dec 2, 2025
51.28
51.28
51.28
51.28
46.68
-
Dec 1, 2025
51.73
51.73
51.73
51.73
47.09
-
Nov 28, 2025
51.34
51.34
51.34
51.34
46.74
-
Nov 26, 2025
49.71
49.71
49.71
49.71
45.25
-
Nov 25, 2025
47.88
47.88
47.88
47.88
43.59
-
Nov 24, 2025
47.21
47.21
47.21
47.21
42.98
-
Nov 21, 2025
45.25
45.25
45.25
45.25
41.19
-
Nov 20, 2025
45.30
45.30
45.30
45.30
41.24
-
Nov 19, 2025
46.96
46.96
46.96
46.96
42.75
-
Nov 18, 2025
46.49
46.49
46.49
46.49
42.32
-
Nov 17, 2025
46.39
46.39
46.39
46.39
42.23
-
Nov 14, 2025
47.10
47.10
47.10
47.10
42.88
-
Nov 13, 2025
47.60
47.60
47.60
47.60
43.33
-
Nov 12, 2025
48.71
48.71
48.71
48.71
44.34
-
Nov 11, 2025
47.06
47.06
47.06
47.06
42.84
-
Nov 10, 2025
46.83
46.83
46.83
46.83
42.63
-
Nov 7, 2025
44.40
44.40
44.40
44.40
40.42
-
Nov 6, 2025
43.67
43.67
43.67
43.67
39.75
-
