Franklin Responsibly Sour... (FGLD)
AMEX: FGLD
· Real-Time Price · USD
26.18
-0.34 (-1.28%)
At close: May 18, 2023, 7:19 PM
FGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2023 | 26.18 | 26.18 | 26.12 | 26.18 | 26.18 | -1.28% | 24,785 |
| May 17, 2023 | 26.55 | 26.55 | 26.48 | 26.52 | 26.52 | -0.38% | 2,155 |
| May 16, 2023 | 26.62 | 26.63 | 26.62 | 26.62 | 26.63 | -1.22% | 900 |
| May 15, 2023 | 27.00 | 27.00 | 26.95 | 26.95 | 26.95 | 0.19% | 1,634 |
| May 12, 2023 | 26.95 | 26.95 | 26.90 | 26.90 | 26.90 | -0.19% | 1,482 |
| May 11, 2023 | 26.96 | 26.97 | 26.95 | 26.95 | 26.95 | -0.77% | 1,236 |
| May 10, 2023 | 27.27 | 27.27 | 27.07 | 27.16 | 27.16 | 0.07% | 941 |
| May 9, 2023 | 27.10 | 27.14 | 27.08 | 27.14 | 27.14 | 0.44% | 1,146 |
| May 8, 2023 | 27.21 | 27.21 | 27.02 | 27.02 | 27.02 | 0.11% | 1,452 |
| May 5, 2023 | 26.79 | 26.99 | 26.77 | 26.99 | 26.99 | -1.57% | 1,623 |
| May 4, 2023 | 27.31 | 27.53 | 27.31 | 27.42 | 27.42 | 0.73% | 60,570 |
| May 3, 2023 | 27.04 | 27.22 | 27.00 | 27.22 | 27.22 | 0.85% | 5,959 |
| May 2, 2023 | 26.74 | 26.99 | 26.57 | 26.99 | 26.99 | 1.93% | 5,932 |
| May 1, 2023 | 26.56 | 26.56 | 26.48 | 26.48 | 26.48 | -0.45% | 4,325 |
| Apr 28, 2023 | 26.51 | 26.66 | 26.51 | 26.60 | 26.60 | 0.04% | 5,706 |
| Apr 27, 2023 | 26.50 | 26.65 | 26.49 | 26.59 | 26.59 | 0.04% | 5,485 |
| Apr 26, 2023 | 26.59 | 26.59 | 26.58 | 26.58 | 26.58 | -0.56% | 667 |
| Apr 25, 2023 | 26.57 | 26.73 | 26.57 | 26.73 | 26.73 | 0.49% | 5,189 |
| Apr 24, 2023 | 26.59 | 26.60 | 26.59 | 26.60 | 26.59 | 0.26% | 799 |
| Apr 21, 2023 | 26.45 | 26.53 | 26.45 | 26.53 | 26.53 | -0.93% | 10,342 |