Get the Stockscreener App
44.25
1.93%
-0.87
After Hours:
44.33
0.08
+0.18%
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 May 08, 2025, is $44.25.
- Franklin Responsibly Sourced Gold Etf all-time high stock price is $46.15, occurred on April 22, 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 66.39% to $44.25 now.
- The 52-week high stock price for FGDL is $46.15, representing a 4.29% increase from the current share price, occurred on April 22, 2025.
- The 52-week low stock price for FGDL is $30.55, indicating a -30.95% decrease from the current share price, occurred on June 07, 2024.
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 |
|---|---|---|---|---|---|
| May 08, 2025 | $45.02 | $43.85 | $1.17 | 67,556.0 | -1.93% |
| May 07, 2025 | $45.48 | $44.99 | $0.4919 | 56,966.0 | -1.51% |
| May 06, 2025 | $45.81 | $45.16 | $0.655 | 125,493.0 | +3.22% |
| May 05, 2025 | $44.64 | $44.07 | $0.57 | 73,398.0 | +2.97% |
| May 02, 2025 | $43.59 | $42.98 | $0.6106 | 54,236.0 | +0.16% |
| May 01, 2025 | $43.25 | $42.79 | $0.4605 | 84,353.0 | -2.20% |
| Apr 30, 2025 | $44.51 | $43.95 | $0.555 | 59,403.0 | -1.03% |
| Apr 29, 2025 | $44.60 | $44.15 | $0.4496 | 63,653.0 | -0.56% |
| Apr 28, 2025 | $44.75 | $43.93 | $0.8238 | 73,740.0 | +1.11% |
| Apr 25, 2025 | $44.22 | $43.53 | $0.69 | 71,563.0 | -1.12% |
| Apr 24, 2025 | $44.72 | $44.17 | $0.5509 | 83,501.0 | +1.43% |
| Apr 23, 2025 | $44.25 | $43.50 | $0.7499 | 192,998.0 | -2.50% |
| Apr 22, 2025 | $46.15 | $45.03 | $1.12 | 308,892.0 | -1.44% |
| Apr 21, 2025 | $45.99 | $45.50 | $0.4896 | 401,406.0 | +3.19% |
| Apr 17, 2025 | $45.50 | $44.00 | $1.50 | 194,749.0 | -0.40% |
| Apr 16, 2025 | $44.73 | $44.00 | $0.73 | 240,932.0 | +3.31% |
| Apr 15, 2025 | $43.24 | $42.94 | $0.30 | 199,342.0 | +0.33% |
| Apr 14, 2025 | $43.16 | $42.66 | $0.5045 | 194,204.0 | -0.62% |
| Apr 11, 2025 | $43.48 | $43.09 | $0.3899 | 369,708.0 | +2.19% |
| Apr 10, 2025 | $42.53 | $41.64 | $0.8851 | 190,809.0 | +2.39% |
| Apr 09, 2025 | $41.43 | $40.67 | $0.7615 | 211,148.0 | +3.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $45.81 | $42.79 | $3.02 | 529,558.0 | +0.57% |
| 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% |
0.42%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):