Franklin Responsibly Sourced Gold ETF (FGDL)
NYSEARCA: FGDL · Real-Time Price · USD
56.01
-0.22 (-0.39%)
At close: Dec 5, 2025, 4:00 PM EST
56.14
+0.13 (0.22%)
After-hours: Dec 5, 2025, 8:00 PM EST
FGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.40 | 56.86 | 56.01 | 56.01 | 56.01 | -0.39% | 31,913 |
| Dec 4, 2025 | 56.07 | 56.38 | 55.97 | 56.23 | 56.23 | -0.04% | 28,410 |
| Dec 3, 2025 | 56.48 | 56.62 | 55.99 | 56.25 | 56.25 | -0.05% | 17,927 |
| Dec 2, 2025 | 56.31 | 56.51 | 55.69 | 56.28 | 56.28 | -0.62% | 51,456 |
| Dec 1, 2025 | 56.64 | 56.81 | 56.34 | 56.63 | 56.63 | -0.19% | 27,808 |
| Nov 28, 2025 | 57.04 | 57.13 | 55.94 | 56.74 | 56.74 | 2.38% | 21,754 |
| Nov 26, 2025 | 55.40 | 55.75 | 55.17 | 55.42 | 55.42 | 0.45% | 39,057 |
| Nov 25, 2025 | 55.26 | 55.57 | 54.77 | 55.17 | 55.17 | -0.14% | 31,444 |
| Nov 24, 2025 | 54.49 | 55.25 | 54.28 | 55.25 | 55.25 | 1.02% | 43,369 |
| Nov 21, 2025 | 54.36 | 54.70 | 54.14 | 54.69 | 54.69 | 0.37% | 39,641 |
| Nov 20, 2025 | 54.52 | 54.89 | 53.97 | 54.49 | 54.49 | 0.06% | 74,008 |
| Nov 19, 2025 | 55.00 | 55.05 | 54.09 | 54.46 | 54.46 | -0.35% | 40,870 |
| Nov 18, 2025 | 54.36 | 54.65 | 53.95 | 54.65 | 54.65 | 1.56% | 58,755 |
| Nov 17, 2025 | 54.25 | 54.57 | 53.56 | 53.81 | 53.81 | -1.52% | 69,135 |
| Nov 14, 2025 | 54.08 | 54.92 | 53.92 | 54.64 | 54.64 | -1.50% | 44,482 |
| Nov 13, 2025 | 56.25 | 56.47 | 55.31 | 55.47 | 55.47 | -1.05% | 39,306 |
| Nov 12, 2025 | 55.01 | 56.24 | 55.01 | 56.06 | 56.06 | 1.93% | 34,563 |
| Nov 11, 2025 | 55.22 | 55.22 | 54.70 | 55.00 | 55.00 | 0.40% | 31,429 |
| Nov 10, 2025 | 54.69 | 55.00 | 54.43 | 54.78 | 54.78 | 2.43% | 42,429 |
| Nov 7, 2025 | 53.44 | 53.70 | 53.10 | 53.48 | 53.48 | 0.72% | 33,757 |
| Nov 6, 2025 | 53.20 | 53.38 | 52.98 | 53.10 | 53.10 | 0.38% | 22,759 |
| Nov 5, 2025 | 53.02 | 53.24 | 52.88 | 52.90 | 52.90 | 0.55% | 30,531 |
| Nov 4, 2025 | 52.88 | 53.09 | 52.28 | 52.61 | 52.61 | -1.57% | 66,710 |
| Nov 3, 2025 | 53.42 | 53.73 | 53.27 | 53.45 | 53.45 | 0.30% | 27,351 |
| Oct 31, 2025 | 53.83 | 53.98 | 53.10 | 53.29 | 53.29 | -0.84% | 49,209 |
| Oct 30, 2025 | 52.80 | 53.84 | 52.80 | 53.74 | 53.74 | 2.75% | 64,066 |
| Oct 29, 2025 | 53.58 | 53.80 | 52.30 | 52.30 | 52.30 | -0.80% | 56,930 |
| Oct 28, 2025 | 52.43 | 53.00 | 52.00 | 52.72 | 52.72 | -0.77% | 80,929 |
| Oct 27, 2025 | 53.79 | 54.09 | 53.02 | 53.13 | 53.13 | -3.19% | 93,768 |
| Oct 24, 2025 | 54.81 | 55.31 | 54.75 | 54.88 | 54.88 | -0.31% | 39,032 |
| Oct 23, 2025 | 55.26 | 55.53 | 55.01 | 55.05 | 55.05 | 0.75% | 48,512 |
| Oct 22, 2025 | 54.06 | 54.87 | 53.44 | 54.64 | 54.64 | -0.62% | 182,622 |
| Oct 21, 2025 | 56.26 | 56.42 | 54.50 | 54.98 | 54.98 | -6.15% | 155,957 |
| Oct 20, 2025 | 57.68 | 58.82 | 57.25 | 58.58 | 58.58 | 3.53% | 191,101 |
| Oct 17, 2025 | 57.83 | 57.83 | 55.95 | 56.58 | 56.58 | -1.74% | 159,501 |
| Oct 16, 2025 | 56.93 | 57.68 | 56.68 | 57.58 | 57.58 | 2.15% | 156,788 |
| Oct 15, 2025 | 56.10 | 56.41 | 55.80 | 56.37 | 56.37 | 1.68% | 105,466 |
| Oct 14, 2025 | 55.00 | 55.65 | 54.90 | 55.44 | 55.44 | 0.78% | 112,613 |
| Oct 13, 2025 | 54.77 | 55.12 | 54.53 | 55.01 | 55.01 | 2.50% | 126,951 |
| Oct 10, 2025 | 53.44 | 53.85 | 53.07 | 53.67 | 53.67 | 1.02% | 130,458 |
| Oct 9, 2025 | 54.20 | 54.29 | 52.77 | 53.13 | 53.13 | -1.83% | 194,227 |
| Oct 8, 2025 | 54.05 | 54.69 | 53.81 | 54.12 | 54.12 | 1.60% | 264,744 |
| Oct 7, 2025 | 53.06 | 53.41 | 52.98 | 53.27 | 53.27 | 0.55% | 152,715 |
| Oct 6, 2025 | 52.63 | 53.19 | 52.48 | 52.98 | 52.98 | 1.85% | 106,380 |
| Oct 3, 2025 | 51.95 | 52.10 | 51.76 | 52.02 | 52.02 | 0.85% | 71,479 |
| Oct 2, 2025 | 52.04 | 52.04 | 51.01 | 51.58 | 51.58 | -0.25% | 137,482 |
| Oct 1, 2025 | 51.66 | 52.05 | 51.56 | 51.71 | 51.71 | 0.10% | 141,196 |
| Sep 30, 2025 | 50.90 | 51.72 | 50.84 | 51.66 | 51.66 | 0.82% | 132,616 |
| Sep 29, 2025 | 51.14 | 51.36 | 50.96 | 51.24 | 51.24 | 1.63% | 102,562 |
| Sep 26, 2025 | 50.14 | 50.65 | 50.14 | 50.42 | 50.42 | 0.60% | 114,205 |
| Sep 25, 2025 | 50.06 | 50.26 | 49.63 | 50.12 | 50.12 | 0.42% | 90,760 |
| Sep 24, 2025 | 50.50 | 50.50 | 49.58 | 49.91 | 49.91 | -0.74% | 169,336 |
| Sep 23, 2025 | 50.63 | 50.73 | 50.16 | 50.28 | 50.28 | 0.42% | 137,590 |
| Sep 22, 2025 | 49.85 | 50.28 | 49.63 | 50.07 | 50.07 | 1.69% | 171,572 |
| Sep 19, 2025 | 48.89 | 49.25 | 48.69 | 49.24 | 49.24 | 1.11% | 38,621 |
| Sep 18, 2025 | 49.13 | 49.13 | 48.51 | 48.70 | 48.70 | -0.75% | 170,556 |
| Sep 17, 2025 | 49.07 | 49.42 | 48.72 | 49.07 | 49.07 | -0.57% | 209,027 |
| Sep 16, 2025 | 49.30 | 49.62 | 49.12 | 49.35 | 49.35 | 0.28% | 1,695,462 |
| Sep 15, 2025 | 48.90 | 49.34 | 48.85 | 49.21 | 49.21 | 0.96% | 55,437 |
| Sep 12, 2025 | 48.80 | 48.98 | 48.65 | 48.74 | 48.74 | 0.23% | 27,552 |
| Sep 11, 2025 | 48.41 | 48.66 | 48.30 | 48.63 | 48.63 | -0.18% | 51,793 |
| Sep 10, 2025 | 48.68 | 49.04 | 48.54 | 48.72 | 48.72 | 0.35% | 58,970 |
| Sep 9, 2025 | 49.00 | 49.19 | 48.33 | 48.55 | 48.55 | -0.14% | 57,583 |
| Sep 8, 2025 | 48.41 | 48.79 | 48.27 | 48.62 | 48.62 | 1.17% | 88,459 |
| Sep 5, 2025 | 47.74 | 48.21 | 47.66 | 48.06 | 48.06 | 1.29% | 35,023 |
| Sep 4, 2025 | 47.47 | 47.55 | 47.18 | 47.45 | 47.45 | -0.42% | 56,314 |
| Sep 3, 2025 | 47.50 | 47.86 | 47.35 | 47.65 | 47.65 | 1.15% | 66,992 |
| Sep 2, 2025 | 46.61 | 47.38 | 46.50 | 47.11 | 47.11 | 2.35% | 63,865 |
| Aug 29, 2025 | 45.70 | 46.24 | 45.64 | 46.03 | 46.03 | 0.99% | 20,117 |
| Aug 28, 2025 | 45.50 | 45.79 | 45.08 | 45.58 | 45.58 | 0.64% | 42,348 |
| Aug 27, 2025 | 45.29 | 45.49 | 45.10 | 45.29 | 45.29 | -0.26% | 51,043 |
| Aug 26, 2025 | 45.10 | 45.41 | 45.08 | 45.41 | 45.41 | 1.10% | 17,242 |
| Aug 25, 2025 | 44.97 | 45.19 | 44.88 | 44.92 | 44.92 | -0.05% | 35,216 |
| Aug 22, 2025 | 44.50 | 45.18 | 44.42 | 44.94 | 44.94 | 1.03% | 24,301 |
| Aug 21, 2025 | 44.72 | 44.77 | 44.48 | 44.48 | 44.48 | -0.45% | 50,765 |
| Aug 20, 2025 | 44.61 | 44.83 | 44.53 | 44.68 | 44.68 | 0.93% | 40,049 |
| Aug 19, 2025 | 44.48 | 44.60 | 44.20 | 44.27 | 44.27 | -0.36% | 19,929 |
| Aug 18, 2025 | 44.72 | 44.72 | 44.43 | 44.43 | 44.43 | -0.18% | 25,614 |
| Aug 15, 2025 | 44.58 | 44.75 | 44.46 | 44.51 | 44.51 | -0.18% | 19,995 |
| Aug 14, 2025 | 44.70 | 44.86 | 44.46 | 44.59 | 44.59 | -0.33% | 42,202 |
| Aug 13, 2025 | 44.81 | 45.05 | 44.65 | 44.74 | 44.74 | 0.33% | 46,862 |
| Aug 12, 2025 | 44.68 | 44.88 | 44.51 | 44.59 | 44.59 | -0.58% | 28,258 |
| Aug 11, 2025 | 44.75 | 44.95 | 44.50 | 44.85 | 44.85 | -1.12% | 37,463 |
| Aug 8, 2025 | 45.46 | 45.49 | 45.02 | 45.36 | 45.36 | -0.09% | 51,222 |
| Aug 7, 2025 | 45.19 | 45.44 | 45.03 | 45.40 | 45.40 | 1.05% | 34,965 |
| Aug 6, 2025 | 44.98 | 45.08 | 44.87 | 44.93 | 44.93 | -0.49% | 128,853 |
| Aug 5, 2025 | 45.02 | 45.36 | 44.94 | 45.15 | 45.15 | 0.22% | 48,951 |
| Aug 4, 2025 | 45.01 | 45.17 | 44.83 | 45.05 | 45.05 | 0.72% | 35,310 |
| Aug 1, 2025 | 44.77 | 45.00 | 44.54 | 44.73 | 44.73 | 1.47% | 22,603 |
| Jul 31, 2025 | 44.14 | 44.25 | 43.86 | 44.08 | 44.08 | 1.19% | 15,571 |
| Jul 30, 2025 | 44.21 | 44.26 | 43.56 | 43.56 | 43.56 | -2.20% | 50,110 |
| Jul 29, 2025 | 44.32 | 44.62 | 44.21 | 44.54 | 44.54 | 0.75% | 14,933 |
| Jul 28, 2025 | 44.45 | 44.45 | 44.08 | 44.21 | 44.21 | -0.58% | 34,233 |
| Jul 25, 2025 | 44.53 | 44.80 | 44.34 | 44.47 | 44.47 | -0.96% | 28,928 |
| Jul 24, 2025 | 44.83 | 45.16 | 44.83 | 44.90 | 44.90 | -0.62% | 49,534 |
| Jul 23, 2025 | 45.58 | 45.62 | 45.15 | 45.18 | 45.18 | -1.27% | 47,263 |
| Jul 22, 2025 | 45.63 | 45.80 | 45.55 | 45.76 | 45.76 | 1.04% | 31,339 |
| Jul 21, 2025 | 45.21 | 45.40 | 45.13 | 45.29 | 45.29 | 1.52% | 28,917 |
| Jul 18, 2025 | 44.82 | 44.96 | 44.61 | 44.61 | 44.61 | 0.25% | 32,261 |
| Jul 17, 2025 | 44.33 | 44.74 | 44.17 | 44.50 | 44.50 | -0.22% | 18,733 |