Franklin Responsibly Sour... (FGDL)
AMEX: FGDL
· Real-Time Price · USD
44.54
0.03 (0.07%)
At close: Aug 18, 2025, 3:59 PM
43.61
-2.10%
After-hours: Aug 18, 2025, 07:39 PM EDT
FGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 44.72 | 44.72 | 44.43 | 44.43 | 44.43 | -0.18% | 25,581 |
| Aug 15, 2025 | 44.58 | 44.75 | 44.46 | 44.51 | 44.51 | -0.18% | 20,000 |
| Aug 14, 2025 | 44.70 | 44.86 | 44.45 | 44.59 | 44.59 | -0.34% | 42,202 |
| Aug 13, 2025 | 44.81 | 45.05 | 44.65 | 44.74 | 44.74 | 0.34% | 46,900 |
| Aug 12, 2025 | 44.68 | 44.88 | 44.51 | 44.59 | 44.59 | -0.58% | 28,258 |
| Aug 11, 2025 | 44.75 | 44.95 | 44.50 | 44.85 | 44.85 | -1.12% | 37,500 |
| Aug 8, 2025 | 45.46 | 45.49 | 45.01 | 45.36 | 45.36 | -0.09% | 51,222 |
| Aug 7, 2025 | 45.19 | 45.44 | 45.03 | 45.40 | 45.40 | 1.05% | 35,000 |
| Aug 6, 2025 | 44.98 | 45.08 | 44.87 | 44.93 | 44.93 | -0.49% | 128,900 |
| Aug 5, 2025 | 45.02 | 45.36 | 44.94 | 45.15 | 45.15 | 0.22% | 48,951 |
| Aug 4, 2025 | 45.01 | 45.17 | 44.83 | 45.05 | 45.05 | 0.72% | 35,310 |
| Aug 1, 2025 | 44.77 | 45.00 | 44.54 | 44.73 | 44.73 | 1.47% | 22,603 |
| Jul 31, 2025 | 44.14 | 44.25 | 43.86 | 44.08 | 44.08 | 1.19% | 15,600 |
| Jul 30, 2025 | 44.21 | 44.26 | 43.56 | 43.56 | 43.56 | -2.20% | 50,110 |
| Jul 29, 2025 | 44.32 | 44.62 | 44.21 | 44.54 | 44.54 | 0.75% | 14,933 |
| Jul 28, 2025 | 44.45 | 44.45 | 44.08 | 44.21 | 44.21 | -0.58% | 34,233 |
| Jul 25, 2025 | 44.53 | 44.80 | 44.34 | 44.47 | 44.47 | -0.96% | 28,928 |
| Jul 24, 2025 | 44.83 | 45.16 | 44.83 | 44.90 | 44.90 | -0.62% | 49,534 |
| Jul 23, 2025 | 45.58 | 45.62 | 45.15 | 45.18 | 45.18 | -1.27% | 47,300 |
| Jul 22, 2025 | 45.63 | 45.80 | 45.55 | 45.76 | 45.76 | 1.04% | 31,339 |