Nasdaq - Delayed Quote
USD
Franklin Gold and Precious Metals C (FRGOX)
34.25
-1.86
(-5.15%)
At close: October 30 at 8:08:23 PM EDT
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
Oct 30, 2026
34.25
34.25
34.25
34.25
34.25
-
Oct 29, 2026
36.11
36.11
36.11
36.11
36.11
-
Oct 28, 2026
37.18
37.18
37.18
37.18
37.18
-
Oct 27, 2026
36.65
36.65
36.65
36.65
36.65
-
Oct 26, 2026
35.45
35.45
35.45
35.45
35.45
-
Oct 23, 2026
35.03
35.03
35.03
35.03
35.03
-
Oct 22, 2026
36.07
36.07
36.07
36.07
36.07
-
Oct 21, 2026
38.12
38.12
38.12
38.12
38.12
-
Oct 20, 2026
38.14
38.14
38.14
38.14
38.14
-
Oct 19, 2026
38.31
38.31
38.31
38.31
38.31
-
Oct 16, 2026
38.58
38.58
38.58
38.58
38.58
-
Oct 15, 2026
38.18
38.18
38.18
38.18
38.18
-
Oct 14, 2026
37.25
37.25
37.25
37.25
37.25
-
Oct 13, 2026
39.01
39.01
39.01
39.01
39.01
-
Oct 12, 2026
39.63
39.63
39.63
39.63
39.63
-
Oct 9, 2026
40.02
40.02
40.02
40.02
40.02
-
Oct 8, 2026
39.23
39.23
39.23
39.23
39.23
-
Oct 7, 2026
38.99
38.99
38.99
38.99
38.99
-
Oct 6, 2026
40.23
40.23
40.23
40.23
40.23
-
Oct 5, 2026
39.97
39.97
39.97
39.97
39.97
-
Oct 2, 2026
40.19
40.19
40.19
40.19
40.19
-
Oct 1, 2026
39.79
39.79
39.79
39.79
39.79
-
Sep 30, 2026
40.22
40.22
40.22
40.22
40.22
-
Sep 29, 2026
41.04
41.04
41.04
41.04
41.04
-
Sep 28, 2026
40.61
40.61
40.61
40.61
40.61
-
Sep 25, 2026
42.66
42.66
42.66
42.66
42.66
-
Sep 24, 2026
42.37
42.37
42.37
42.37
42.37
-
Sep 23, 2026
42.98
42.98
42.98
42.98
42.98
-
Sep 22, 2026
44.61
44.61
44.61
44.61
44.61
-
Sep 21, 2026
43.37
43.37
43.37
43.37
43.37
-
Sep 18, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 17, 2026
43.29
43.29
43.29
43.29
43.29
-
Sep 16, 2026
41.83
41.83
41.83
41.83
41.83
-
Sep 15, 2026
42.51
42.51
42.51
42.51
42.51
-
Sep 14, 2026
43.19
43.19
43.19
43.19
43.19
-
Sep 11, 2026
43.91
43.91
43.91
43.91
43.91
-
Sep 10, 2026
43.87
43.87
43.87
43.87
43.87
-
Sep 9, 2026
45.25
45.25
45.25
45.25
45.25
-
Sep 8, 2026
45.06
45.06
45.06
45.06
45.06
-
Sep 4, 2026
45.29
45.29
45.29
45.29
45.29
-
Sep 3, 2026
45.76
45.76
45.76
45.76
45.76
-
Sep 2, 2026
44.25
44.25
44.25
44.25
44.25
-
Sep 1, 2026
43.15
43.15
43.15
43.15
43.15
-
Aug 31, 2026
44.78
44.78
44.78
44.78
44.78
-
Aug 28, 2026
45.27
45.27
45.27
45.27
45.27
-
Aug 27, 2026
46.68
46.68
46.68
46.68
46.68
-
Aug 26, 2026
46.60
46.60
46.60
46.60
46.60
-
Aug 25, 2026
47.44
47.44
47.44
47.44
47.44
-
Aug 24, 2026
46.45
46.45
46.45
46.45
46.45
-
Aug 21, 2026
46.17
46.17
46.17
46.17
46.17
-
Aug 20, 2026
44.76
44.76
44.76
44.76
44.76
-
Aug 19, 2026
43.56
43.56
43.56
43.56
43.56
-
Aug 18, 2026
40.81
40.81
40.81
40.81
40.81
-
Aug 17, 2026
42.04
42.04
42.04
42.04
42.04
-
Aug 14, 2026
41.29
41.29
41.29
41.29
41.29
-
Aug 13, 2026
40.86
40.86
40.86
40.86
40.86
-
Aug 12, 2026
41.62
41.62
41.62
41.62
41.62
-
Aug 11, 2026
41.35
41.35
41.35
41.35
41.35
-
Aug 10, 2026
41.51
41.51
41.51
41.51
41.51
-
Aug 7, 2026
40.93
40.93
40.93
40.93
40.93
-
Aug 6, 2026
38.58
38.58
38.58
38.58
38.58
-
Aug 5, 2026
38.06
38.06
38.06
38.06
38.06
-
Aug 4, 2026
35.62
35.62
35.62
35.62
35.62
-
Aug 3, 2026
34.42
34.42
34.42
34.42
34.42
-
Jul 31, 2026
34.00
34.00
34.00
34.00
34.00
-
Jul 30, 2026
34.86
34.86
34.86
34.86
34.86
-
Jul 29, 2026
33.75
33.75
33.75
33.75
33.75
-
Jul 28, 2026
34.03
34.03
34.03
34.03
34.03
-
Jul 27, 2026
34.80
34.80
34.80
34.80
34.80
-
Jul 24, 2026
34.22
34.22
34.22
34.22
34.22
-
Jul 23, 2026
34.48
34.48
34.48
34.48
34.48
-
Jul 22, 2026
35.36
35.36
35.36
35.36
35.36
-
Jul 21, 2026
34.23
34.23
34.23
34.23
34.23
-
Jul 20, 2026
32.68
32.68
32.68
32.68
32.68
-
Jul 17, 2026
32.85
32.85
32.85
32.85
32.85
-
Jul 16, 2026
33.09
33.09
33.09
33.09
33.09
-
Jul 15, 2026
34.43
34.43
34.43
34.43
34.43
-
Jul 14, 2026
34.77
34.77
34.77
34.77
34.77
-
Jul 13, 2026
34.12
34.12
34.12
34.12
34.12
-
Jul 10, 2026
35.32
35.32
35.32
35.32
35.32
-
Jul 9, 2026
35.19
35.19
35.19
35.19
35.19
-
Jul 8, 2026
34.37
34.37
34.37
34.37
34.37
-
Jul 7, 2026
35.47
35.47
35.47
35.47
35.47
-
Jul 6, 2026
37.17
37.17
37.17
37.17
37.17
-
Jul 2, 2026
36.43
36.43
36.43
36.43
36.43
-
Jul 1, 2026
34.43
34.43
34.43
34.43
34.43
-
Jun 30, 2026
34.92
34.92
34.92
34.92
34.92
-
Jun 29, 2026
35.11
35.11
35.11
35.11
35.11
-
Jun 26, 2026
35.34
35.34
35.34
35.34
35.34
-
Jun 25, 2026
34.62
34.62
34.62
34.62
34.62
-
Jun 24, 2026
34.49
34.49
34.49
34.49
34.49
-
Jun 23, 2026
36.16
36.16
36.16
36.16
36.16
-
Jun 22, 2026
38.12
38.12
38.12
38.12
38.12
-
Jun 18, 2026
38.65
38.65
38.65
38.65
38.65
-
Jun 17, 2026
39.62
39.62
39.62
39.62
39.62
-
Jun 16, 2026
40.52
40.52
40.52
40.52
40.52
-
Jun 15, 2026
39.52
39.52
39.52
39.52
39.52
-
Jun 12, 2026
37.33
37.33
37.33
37.33
37.33
-
Jun 11, 2026
36.07
36.07
36.07
36.07
36.07
-
Jun 10, 2026
34.09
34.09
34.09
34.09
34.09
-
Jun 9, 2026
35.99
35.99
35.99
35.99
35.99
-
Jun 8, 2026
36.92
36.92
36.92
36.92
36.92
-
Jun 5, 2026
36.92
36.92
36.92
36.92
36.92
-
Jun 4, 2026
40.11
40.11
40.11
40.11
40.11
-
Jun 3, 2026
39.94
39.94
39.94
39.94
39.94
-
Jun 2, 2026
41.50
41.50
41.50
41.50
41.50
-
Jun 1, 2026
41.05
41.05
41.05
41.05
41.05
-
May 29, 2026
42.06
42.06
42.06
42.06
42.06
-
May 28, 2026
40.74
40.74
40.74
40.74
40.74
-
May 27, 2026
40.28
40.28
40.28
40.28
40.28
-
May 26, 2026
41.59
41.59
41.59
41.59
41.59
-
May 22, 2026
39.82
39.82
39.82
39.82
39.82
-
May 21, 2026
40.24
40.24
40.24
40.24
40.24
-
May 20, 2026
40.38
40.38
40.38
40.38
40.38
-
May 19, 2026
39.85
39.85
39.85
39.85
39.85
-
May 18, 2026
41.86
41.86
41.86
41.86
41.86
-
May 15, 2026
42.17
42.17
42.17
42.17
42.17
-
May 14, 2026
45.12
45.12
45.12
45.12
45.12
-
May 13, 2026
45.82
45.82
45.82
45.82
45.82
-
May 12, 2026
45.72
45.72
45.72
45.72
45.72
-
May 11, 2026
45.24
45.24
45.24
45.24
45.24
-
May 8, 2026
44.37
44.37
44.37
44.37
44.37
-
May 7, 2026
43.01
43.01
43.01
43.01
43.01
-
May 6, 2026
43.00
43.00
43.00
43.00
43.00
-
May 5, 2026
40.53
40.53
40.53
40.53
40.53
-
May 4, 2026
40.63
40.63
40.63
40.63
40.63
-
May 1, 2026
41.28
41.28
41.28
41.28
41.28
-
Apr 30, 2026
41.54
41.54
41.54
41.54
41.54
-
Apr 29, 2026
41.01
41.01
41.01
41.01
41.01
-
Apr 28, 2026
42.06
42.06
42.06
42.06
42.06
-
Apr 27, 2026
43.82
43.82
43.82
43.82
43.82
-
Apr 24, 2026
44.06
44.06
44.06
44.06
44.06
-
Apr 23, 2026
43.57
43.57
43.57
43.57
43.57
-
Apr 22, 2026
44.51
44.51
44.51
44.51
44.51
-
Apr 21, 2026
43.57
43.57
43.57
43.57
43.57
-
Apr 20, 2026
46.52
46.52
46.52
46.52
46.52
-
Apr 17, 2026
46.31
46.31
46.31
46.31
46.31
-
Apr 16, 2026
45.19
45.19
45.19
45.19
45.19
-
Apr 15, 2026
45.30
45.30
45.30
45.30
45.30
-
Apr 14, 2026
46.01
46.01
46.01
46.01
46.01
-
Apr 13, 2026
44.99
44.99
44.99
44.99
44.99
-
Apr 10, 2026
44.88
44.88
44.88
44.88
44.88
-
Apr 9, 2026
44.47
44.47
44.47
44.47
44.47
-
Apr 8, 2026
44.12
44.12
44.12
44.12
44.12
-
Apr 7, 2026
42.29
42.29
42.29
42.29
42.29
-
Apr 6, 2026
41.97
41.97
41.97
41.97
41.97
-
Apr 2, 2026
41.95
41.95
41.95
41.95
41.95
-
Apr 1, 2026
42.76
42.76
42.76
42.76
42.76
-
Mar 31, 2026
41.13
41.13
41.13
41.13
41.13
-
Mar 30, 2026
38.04
38.04
38.04
38.04
38.04
-
Mar 27, 2026
38.08
38.08
38.08
38.08
38.08
-
Mar 26, 2026
36.75
36.75
36.75
36.75
36.75
-
Mar 25, 2026
38.88
38.88
38.88
38.88
38.88
-
Mar 24, 2026
37.43
37.43
37.43
37.43
37.43
-
Mar 23, 2026
36.93
36.93
36.93
36.93
36.93
-
Mar 20, 2026
36.04
36.04
36.04
36.04
36.04
-
Mar 19, 2026
37.56
37.56
37.56
37.56
37.56
-
Mar 18, 2026
40.17
40.17
40.17
40.17
40.17
-
Mar 17, 2026
42.55
42.55
42.55
42.55
42.55
-
Mar 16, 2026
42.67
42.67
42.67
42.67
42.67
-
Mar 13, 2026
42.27
42.27
42.27
42.27
42.27
-
Mar 12, 2026
45.03
45.03
45.03
45.03
45.03
-
Mar 11, 2026
46.57
46.57
46.57
46.57
46.57
-
Mar 10, 2026
47.28
47.28
47.28
47.28
47.28
-
Mar 9, 2026
46.58
46.58
46.58
46.58
46.58
-
Mar 6, 2026
46.77
46.77
46.77
46.77
46.77
-
Mar 5, 2026
46.85
46.85
46.85
46.85
46.85
-
Mar 4, 2026
48.91
48.91
48.91
48.91
48.91
-
Mar 3, 2026
48.90
48.90
48.90
48.90
48.90
-
Mar 2, 2026
52.37
52.37
52.37
52.37
52.37
-
Feb 27, 2026
52.13
52.13
52.13
52.13
52.13
-
Feb 26, 2026
51.10
51.10
51.10
51.10
51.10
-
Feb 25, 2026
50.08
50.08
50.08
50.08
50.08
-
Feb 24, 2026
49.55
49.55
49.55
49.55
49.55
-
Feb 23, 2026
48.56
48.56
48.56
48.56
48.56
-
Feb 20, 2026
46.94
46.94
46.94
46.94
46.94
-
Feb 19, 2026
46.27
46.27
46.27
46.27
46.27
-
Feb 18, 2026
45.24
45.24
45.24
45.24
45.24
-
Feb 17, 2026
44.54
44.54
44.54
44.54
44.54
-
Feb 13, 2026
45.93
45.93
45.93
45.93
45.93
-
Feb 12, 2026
44.04
44.04
44.04
44.04
44.04
-
Feb 11, 2026
47.06
47.06
47.06
47.06
47.06
-
Feb 10, 2026
45.89
45.89
45.89
45.89
45.89
-
Feb 9, 2026
45.77
45.77
45.77
45.77
45.77
-
Feb 6, 2026
43.08
43.08
43.08
43.08
43.08
-
Feb 5, 2026
41.43
41.43
41.43
41.43
41.43
-
Feb 4, 2026
44.67
44.67
44.67
44.67
44.67
-
Feb 3, 2026
44.92
44.92
44.92
44.92
44.92
-
Feb 2, 2026
42.56
42.56
42.56
42.56
42.56
-
Jan 30, 2026
43.10
43.10
43.10
43.10
43.10
-
Jan 29, 2026
48.15
48.15
48.15
48.15
48.15
-
Jan 28, 2026
50.47
50.47
50.47
50.47
50.47
-
Jan 27, 2026
49.41
49.41
49.41
49.41
49.41
-
Jan 26, 2026
48.59
48.59
48.59
48.59
48.59
-
Jan 23, 2026
48.30
48.30
48.30
48.30
48.30
-
Jan 22, 2026
46.68
46.68
46.68
46.68
46.68
-
Jan 21, 2026
45.01
45.01
45.01
45.01
45.01
-
Jan 20, 2026
45.13
45.13
45.13
45.13
45.13
-
Jan 16, 2026
42.51
42.51
42.51
42.51
42.51
-
Jan 15, 2026
42.54
42.54
42.54
42.54
42.54
-
Jan 14, 2026
42.78
42.78
42.78
42.78
42.78
-
Jan 13, 2026
42.28
42.28
42.28
42.28
42.28
-
Jan 12, 2026
42.25
42.25
42.25
42.25
42.25
-
Jan 9, 2026
40.76
40.76
40.76
40.76
40.76
-
Jan 8, 2026
40.59
40.59
40.59
40.59
40.59
-
Jan 7, 2026
40.92
40.92
40.92
40.92
40.92
-
Jan 6, 2026
41.12
41.12
41.12
41.12
41.12
-
Jan 5, 2026
39.96
39.96
39.96
39.96
39.96
-
Jan 2, 2026
38.88
38.88
38.88
38.88
38.88
-
Dec 31, 2025
38.98
38.98
38.98
38.98
38.98
-
Dec 30, 2025
39.46
39.46
39.46
39.46
39.46
-
Dec 29, 2025
39.17
39.17
39.17
39.17
39.17
-
Dec 26, 2025
40.81
40.81
40.81
40.81
40.81
-
Dec 24, 2025
40.37
40.37
40.37
40.37
40.37
-
Dec 23, 2025
40.52
40.52
40.52
40.52
40.52
-
Dec 22, 2025
4.783
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
40.14
40.14
40.14
40.14
40.14
-
Dec 19, 2025
43.02
43.02
43.02
43.02
38.24
-
Dec 18, 2025
41.99
41.99
41.99
41.99
37.32
-
Dec 17, 2025
41.91
41.91
41.91
41.91
37.25
-
Dec 16, 2025
41.01
41.01
41.01
41.01
36.45
-
Dec 15, 2025
41.41
41.41
41.41
41.41
36.81
-
Dec 12, 2025
41.53
41.53
41.53
41.53
36.91
-
Dec 11, 2025
41.37
41.37
41.37
41.37
36.77
-
Dec 10, 2025
40.34
40.34
40.34
40.34
35.85
-
Dec 9, 2025
39.42
39.42
39.42
39.42
35.04
-
Dec 8, 2025
38.55
38.55
38.55
38.55
34.26
-
Dec 5, 2025
39.37
39.37
39.37
39.37
34.99
-
Dec 4, 2025
39.29
39.29
39.29
39.29
34.92
-
Dec 3, 2025
39.35
39.35
39.35
39.35
34.98
-
Dec 2, 2025
39.26
39.26
39.26
39.26
34.90
-
Dec 1, 2025
39.60
39.60
39.60
39.60
35.20
-
Nov 28, 2025
39.31
39.31
39.31
39.31
34.94
-
Nov 26, 2025
38.06
38.06
38.06
38.06
33.83
-
Nov 25, 2025
36.66
36.66
36.66
36.66
32.58
-
Nov 24, 2025
36.15
36.15
36.15
36.15
32.13
-
Nov 21, 2025
34.65
34.65
34.65
34.65
30.80
-
Nov 20, 2025
34.69
34.69
34.69
34.69
30.83
-
Nov 19, 2025
35.96
35.96
35.96
35.96
31.96
-
Nov 18, 2025
35.60
35.60
35.60
35.60
31.64
-
Nov 17, 2025
35.53
35.53
35.53
35.53
31.58
-
Nov 14, 2025
36.07
36.07
36.07
36.07
32.06
-
Nov 13, 2025
36.46
36.46
36.46
36.46
32.41
-
Nov 12, 2025
37.31
37.31
37.31
37.31
33.16
-
Nov 11, 2025
36.05
36.05
36.05
36.05
32.04
-
Nov 10, 2025
35.87
35.87
35.87
35.87
31.88
-
Nov 7, 2025
34.01
34.01
34.01
34.01
30.23
-
Nov 6, 2025
33.46
33.46
33.46
33.46
29.74
-
Nov 5, 2025
33.31
33.31
33.31
33.31
29.61
-
Nov 4, 2025
32.71
32.71
32.71
32.71
29.07
-
Nov 3, 2025
34.34
34.34
34.34
34.34
30.52
-
Oct 31, 2025
34.53
34.53
34.53
34.53
30.69
-
