Get the Stockscreener App
54.35
0.58%
0.3138
After Hours:
54.35
-0.0038
-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 July 27, 2026, is $54.35.
- Franklin Responsibly Sourced Gold Etf all-time high stock price is $74.24, occurred on January 29, 2026.
- 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 104.38% to $54.35 now.
- The 52-week high stock price for FGDL is $74.24, representing a 36.59% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for FGDL is $43.56, indicating a -19.86% decrease from the current share price, occurred on July 30, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $54.49 | $54.19 | $0.30 | 16,463.0 | +0.58% |
| Jul 24, 2026 | $54.32 | $53.63 | $0.685 | 20,487.0 | +0.37% |
| Jul 23, 2026 | $54.05 | $53.66 | $0.39 | 16,475.0 | -1.97% |
| Jul 22, 2026 | $55.54 | $54.92 | $0.62 | 22,827.0 | +1.12% |
| Jul 21, 2026 | $54.38 | $53.87 | $0.515 | 24,254.0 | +1.97% |
| Jul 20, 2026 | $53.51 | $53.21 | $0.295 | 18,260.0 | -0.28% |
| Jul 17, 2026 | $53.48 | $52.76 | $0.7168 | 15,753.0 | +0.91% |
| Jul 16, 2026 | $53.50 | $52.81 | $0.6899 | 14,925.0 | -1.85% |
| Jul 15, 2026 | $54.12 | $53.73 | $0.39 | 17,757.0 | +0.02% |
| Jul 14, 2026 | $54.46 | $53.86 | $0.6045 | 8,449.0 | +1.35% |
| Jul 13, 2026 | $54.11 | $53.13 | $0.98 | 6,861.0 | -2.60% |
| Jul 10, 2026 | $54.74 | $54.36 | $0.3781 | 8,525.0 | -0.58% |
| Jul 09, 2026 | $55.03 | $54.77 | $0.26 | 15,326.0 | +1.18% |
| Jul 08, 2026 | $54.51 | $53.57 | $0.9399 | 21,411.0 | -0.94% |
| Jul 07, 2026 | $55.62 | $54.67 | $0.95 | 23,159.0 | -0.94% |
| Jul 06, 2026 | $55.45 | $54.85 | $0.5999 | 17,327.0 | +1.02% |
| Jul 02, 2026 | $55.19 | $54.65 | $0.54 | 21,552.0 | +1.76% |
| Jul 01, 2026 | $54.61 | $53.72 | $0.89 | 21,235.0 | +0.87% |
| Jun 30, 2026 | $54.15 | $53.37 | $0.779 | 22,542.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $55.62 | $52.76 | $2.86 | 327,509.0 | +1.84% |
| Jun, 2026 | $60.09 | $52.77 | $7.32 | 545,657.0 | -11.67% |
| May, 2026 | $63.42 | $58.64 | $4.78 | 483,430.0 | -1.69% |
| Apr, 2026 | $65.00 | $60.02 | $4.98 | 624,557.0 | -1.14% |
| Mar, 2026 | $71.39 | $57.92 | $13.47 | 2,856,567.0 | -11.22% |
| Feb, 2026 | $70.14 | $61.00 | $9.14 | 808,907.0 | +8.54% |
| Jan, 2026 | $74.24 | $57.48 | $16.76 | 1,898,796.0 | +12.01% |
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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):