Get the Stockscreener App
60.25
1.04%
0.62
Franklin Responsibly Sourced Gold Etf Stock (FGDL) Price History
The historical daily chart and data for Franklin Responsibly Sourced Gold Etf stock (FGDL), show that the latest closing stock price as of January 09, 2026, is $60.25.
- Franklin Responsibly Sourced Gold Etf all-time high stock price is $60.84, occurred on December 26, 2025.
- The lowest Franklin Responsibly Sourced Gold Etf stock price recorded was $26.59 on February 14, 2024. Since then, Franklin Responsibly Sourced Gold Etf's stock price has risen over 126.55% to $60.25 now.
- The 52-week high stock price for FGDL is $60.84, representing a 0.98% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for FGDL is $35.53, indicating a -41.03% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about FGDL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $62.21 | $59.77 | $2.43 | 21,045.0 | +0.96% |
| Jan 08, 2026 | $59.66 | $59.05 | $0.61 | 33,902.0 | +0.00% |
| Jan 07, 2026 | $59.66 | $58.91 | $0.7524 | 26,808.0 | -0.61% |
| Jan 06, 2026 | $60.05 | $59.40 | $0.65 | 31,628.0 | +1.50% |
| Jan 05, 2026 | $59.43 | $58.93 | $0.50 | 38,566.0 | +1.97% |
| Jan 02, 2026 | $58.80 | $57.48 | $1.32 | 375,141.0 | +0.64% |
| Dec 31, 2025 | $57.94 | $57.23 | $0.71 | 84,531.0 | -0.76% |
| Dec 30, 2025 | $58.58 | $57.78 | $0.80 | 90,010.0 | +0.25% |
| Dec 29, 2025 | $58.83 | $57.35 | $1.48 | 84,456.0 | -4.27% |
| Dec 26, 2025 | $60.84 | $60.01 | $0.83 | 440,028.0 | +1.12% |
| Dec 24, 2025 | $59.81 | $59.30 | $0.51 | 14,049.0 | -0.32% |
| Dec 23, 2025 | $60.00 | $59.14 | $0.856 | 33,241.0 | +1.41% |
| Dec 22, 2025 | $59.33 | $58.79 | $0.5352 | 144,026.0 | +2.02% |
| Dec 19, 2025 | $58.18 | $57.50 | $0.68 | 28,369.0 | +0.18% |
| Dec 18, 2025 | $58.37 | $57.57 | $0.80 | 42,164.0 | -0.19% |
| Dec 17, 2025 | $58.00 | $57.61 | $0.39 | 15,194.0 | +0.92% |
| Dec 16, 2025 | $57.80 | $57.28 | $0.52 | 24,487.0 | -0.07% |
| Dec 15, 2025 | $57.77 | $57.28 | $0.49 | 35,826.0 | +0.13% |
| Dec 12, 2025 | $58.09 | $56.94 | $1.15 | 11,767.0 | +0.75% |
| Dec 11, 2025 | $57.16 | $56.30 | $0.86 | 21,763.0 | +0.76% |
| Dec 10, 2025 | $56.58 | $55.87 | $0.7099 | 15,142.0 | +0.78% |
Franklin Responsibly Sourced Gold Etf Stock (FGDL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin Responsibly Sourced Gold Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FGDL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin Responsibly Sourced Gold Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin Responsibly Sourced Gold Etf Stock (FGDL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $62.21 | $57.48 | $4.73 | 527,090.0 | +4.51% |
Franklin Responsibly Sourced Gold Etf Stock (FGDL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $60.84 | $55.69 | $5.15 | 1,211,363.0 | +2.29% |
| Nov, 2025 | $57.13 | $52.28 | $4.85 | 789,908.0 | +6.47% |
| Oct, 2025 | $58.82 | $51.01 | $7.81 | 2,812,660.0 | +3.16% |
| Sep, 2025 | $51.72 | $46.50 | $5.22 | 3,591,053.0 | +12.23% |
| Aug, 2025 | $46.24 | $44.20 | $2.04 | 821,285.0 | +4.42% |
| Jul, 2025 | $45.80 | $43.56 | $2.24 | 696,547.0 | +0.25% |
| Jun, 2025 | $46.00 | $43.41 | $2.59 | 941,060.0 | -0.29% |
| May, 2025 | $45.81 | $42.27 | $3.54 | 1,256,397.0 | +0.23% |
| Apr, 2025 | $46.15 | $39.44 | $6.71 | 4,115,058.0 | +5.19% |
| Mar, 2025 | $41.85 | $38.37 | $3.48 | 2,002,853.0 | +9.47% |
| Feb, 2025 | $39.62 | $37.67 | $1.95 | 1,773,398.0 | +1.62% |
| Jan, 2025 | $37.74 | $35.03 | $2.71 | 460,533.0 | +7.15% |
Franklin Responsibly Sourced Gold Etf Stock (FGDL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.49 | $34.53 | $1.96 | 574,280.0 | -1.85% |
| Nov, 2024 | $37.02 | $34.13 | $2.89 | 806,722.0 | -3.70% |
| Oct, 2024 | $37.44 | $34.79 | $2.65 | 464,898.0 | +5.20% |
| Sep, 2024 | $35.83 | $32.94 | $2.89 | 202,835.0 | +5.33% |
| Aug, 2024 | $33.83 | $31.83 | $2.00 | 157,553.0 | +2.20% |
| Jul, 2024 | $33.25 | $31.00 | $2.25 | 101,640.0 | +5.36% |
| Jun, 2024 | $31.71 | $30.55 | $1.16 | 140,385.0 | -0.08% |
| May, 2024 | $32.50 | $30.59 | $1.91 | 36,050.0 | +1.51% |
| Apr, 2024 | $32.40 | $29.84 | $2.56 | 171,822.0 | +3.15% |
| Mar, 2024 | $29.67 | $27.83 | $1.84 | 94,222.0 | +8.66% |
| Feb, 2024 | $27.47 | $26.59 | $0.8736 | 24,791.0 | +0.49% |
| Jan, 2024 | $27.50 | $26.80 | $0.705 | 21,640.0 | +0.00% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):