Get the Stockscreener App
57.44
0.75%
0.427
After Hours:
57.44
0.003
+0.01%
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 December 12, 2025, is $57.44.
- Franklin Responsibly Sourced Gold Etf all-time high stock price is $58.82, occurred on October 20, 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 115.97% to $57.44 now.
- The 52-week high stock price for FGDL is $58.82, representing a 2.41% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for FGDL is $34.53, indicating a -39.88% decrease from the current share price, occurred on December 19, 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 09, 2025 | $56.44 | $55.91 | $0.53 | 20,821.0 | +0.57% |
| Dec 08, 2025 | $56.30 | $55.77 | $0.5315 | 32,578.0 | -0.34% |
| Dec 05, 2025 | $56.86 | $56.01 | $0.8501 | 31,914.0 | -0.39% |
| Dec 04, 2025 | $56.38 | $55.97 | $0.41 | 28,405.0 | -0.04% |
| Dec 03, 2025 | $56.62 | $55.99 | $0.6256 | 17,930.0 | -0.05% |
| Dec 02, 2025 | $56.51 | $55.69 | $0.82 | 51,446.0 | -0.62% |
| Dec 01, 2025 | $56.81 | $56.34 | $0.4713 | 27,747.0 | -0.19% |
| Nov 28, 2025 | $57.13 | $55.94 | $1.19 | 21,810.0 | +2.38% |
| Nov 26, 2025 | $55.75 | $55.17 | $0.5792 | 39,058.0 | +0.45% |
| Nov 25, 2025 | $55.57 | $54.77 | $0.80 | 31,444.0 | -0.14% |
| Nov 24, 2025 | $55.25 | $54.28 | $0.97 | 42,784.0 | +1.02% |
| Nov 21, 2025 | $54.70 | $54.13 | $0.565 | 39,641.0 | +0.37% |
| Nov 20, 2025 | $54.88 | $53.97 | $0.915 | 74,008.0 | +0.06% |
| Nov 19, 2025 | $55.05 | $54.09 | $0.96 | 40,802.0 | -0.35% |
| Nov 18, 2025 | $54.65 | $53.95 | $0.6965 | 58,734.0 | +1.56% |
| Nov 17, 2025 | $54.57 | $53.56 | $1.01 | 69,129.0 | -1.52% |
| Nov 14, 2025 | $54.92 | $53.91 | $1.01 | 44,482.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $58.09 | $55.69 | $2.40 | 271,280.0 | +1.23% |
| 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):