Franklin Responsibly Sour... (FGDL)
AMEX: FGDL
· Real-Time Price · USD
50.30
0.18 (0.36%)
At close: Sep 26, 2025, 3:59 PM
50.73
0.85%
After-hours: Sep 26, 2025, 06:42 PM EDT
FGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.14 | 50.65 | 50.14 | 50.42 | 50.42 | 0.60% | 114,196 |
| Sep 25, 2025 | 50.06 | 50.26 | 49.63 | 50.12 | 50.12 | 0.42% | 90,800 |
| 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% | 137,600 |
| 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% | 1,695,500 |
| 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% | 59,000 |
| Sep 9, 2025 | 49.00 | 49.19 | 48.33 | 48.55 | 48.55 | -0.14% | 57,600 |
| Sep 8, 2025 | 48.41 | 48.79 | 48.27 | 48.62 | 48.62 | 1.17% | 88,500 |
| 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% | 63,900 |
| Aug 29, 2025 | 45.70 | 46.24 | 45.64 | 46.03 | 46.03 | 0.99% | 20,117 |