Franklin Rising Dividends Fund (FRDAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
| 24 Jun 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
| 21 Jun 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
| 20 Jun 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
| 18 Jun 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
| 17 Jun 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| 14 Jun 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| 13 Jun 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| 12 Jun 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
| 11 Jun 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 10 Jun 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
| 07 Jun 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
| 06 Jun 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
| 05 Jun 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
| 04 Jun 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
| 03 Jun 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| 31 May 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
| 30 May 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
| 29 May 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
| 28 May 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
| 24 May 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
| 23 May 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| 22 May 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
| 21 May 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
| 20 May 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
| 17 May 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
| 16 May 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
| 15 May 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
| 14 May 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
| 13 May 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 10 May 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
| 09 May 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
| 08 May 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
| 07 May 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
| 06 May 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
| 03 May 2024 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | - |
| 02 May 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
| 01 May 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| 30 Apr 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
| 29 Apr 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
| 26 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 25 Apr 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
| 24 Apr 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
| 23 Apr 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
| 22 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 22 Apr 2024 | 0.284 Dividend | |||||
| 19 Apr 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.42 | - |
| 18 Apr 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.24 | - |
| 17 Apr 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.40 | - |
| 16 Apr 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.57 | - |
| 15 Apr 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.60 | - |
| 12 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.21 | - |
| 11 Apr 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.42 | - |
| 10 Apr 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.42 | - |
| 09 Apr 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.53 | - |
| 08 Apr 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.18 | - |
| 05 Apr 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.27 | - |
| 04 Apr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.41 | - |
| 03 Apr 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.25 | - |
| 02 Apr 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.47 | - |
| 01 Apr 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.23 | - |
| 28 Mar 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.69 | - |
| 27 Mar 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.44 | - |
| 26 Mar 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.33 | - |
| 25 Mar 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.30 | - |
| 22 Mar 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 93.92 | - |
| 21 Mar 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.33 | - |
| 20 Mar 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.13 | - |
| 19 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.81 | - |
| 18 Mar 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.15 | - |
| 15 Mar 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.13 | - |
| 14 Mar 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.57 | - |
| 13 Mar 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.60 | - |
| 12 Mar 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.57 | - |
| 11 Mar 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 92.94 | - |
| 08 Mar 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.66 | - |
| 07 Mar 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 92.97 | - |
| 06 Mar 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.32 | - |
| 05 Mar 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 91.86 | - |
| 04 Mar 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.42 | - |
| 01 Mar 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.32 | - |
| 29 Feb 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 91.94 | - |
| 28 Feb 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 91.86 | - |
| 27 Feb 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 91.79 | - |
| 26 Feb 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.69 | - |
| 23 Feb 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.15 | - |
| 22 Feb 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 91.90 | - |
| 21 Feb 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 90.92 | - |
| 20 Feb 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.48 | - |
| 16 Feb 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.43 | - |
| 15 Feb 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.56 | - |
| 14 Feb 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.16 | - |
| 13 Feb 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.56 | - |
| 12 Feb 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 90.65 | - |
| 09 Feb 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.63 | - |
| 08 Feb 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.45 | - |
| 07 Feb 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.38 | - |
| 06 Feb 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.67 | - |
| 05 Feb 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.20 | - |
| 02 Feb 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.