Franklin Growth Adv (FCGAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
| May 01, 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
| Apr 30, 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
| Apr 29, 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
| Apr 26, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
| Apr 25, 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
| Apr 24, 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
| Apr 23, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| Apr 22, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Apr 19, 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
| Apr 18, 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
| Apr 17, 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
| Apr 16, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
| Apr 15, 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
| Apr 12, 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
| Apr 11, 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
| Apr 10, 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | - |
| Apr 09, 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
| Apr 08, 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | - |
| Apr 05, 2024 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
| Apr 04, 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| Apr 03, 2024 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | - |
| Apr 02, 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| Apr 01, 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
| Mar 28, 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
| Mar 27, 2024 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | - |
| Mar 26, 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
| Mar 25, 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
| Mar 22, 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
| Mar 21, 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | - |
| Mar 20, 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
| Mar 19, 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| Mar 18, 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
| Mar 15, 2024 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | - |
| Mar 14, 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
| Mar 13, 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
| Mar 12, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Mar 11, 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
| Mar 08, 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 134.73 | - |
| Mar 07, 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| Mar 06, 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
| Mar 05, 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
| Mar 04, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| Mar 01, 2024 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | - |
| Feb 29, 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
| Feb 28, 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| Feb 27, 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| Feb 26, 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
| Feb 23, 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
| Feb 22, 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
| Feb 21, 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
| Feb 20, 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
| Feb 16, 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| Feb 15, 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
| Feb 14, 2024 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - |
| Feb 13, 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
| Feb 12, 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
| Feb 09, 2024 | 132.53 | 132.53 | 132.53 | 132.53 | 132.53 | - |
| Feb 08, 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
| Feb 07, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| Feb 06, 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
| Feb 05, 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
| Feb 02, 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | - |
| Feb 01, 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
| Jan 31, 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
| Jan 30, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| Jan 29, 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
| Jan 26, 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
| Jan 25, 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
| Jan 24, 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
| Jan 23, 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
| Jan 22, 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
| Jan 19, 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
| Jan 18, 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
| Jan 17, 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
| Jan 16, 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| Jan 12, 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
| Jan 11, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
| Jan 10, 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
| Jan 09, 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
| Jan 08, 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
| Jan 05, 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
| Jan 04, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| Jan 03, 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
| Jan 02, 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
| Dec 29, 2023 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
| Dec 28, 2023 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
| Dec 27, 2023 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
| Dec 26, 2023 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| Dec 22, 2023 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
| Dec 21, 2023 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
| Dec 20, 2023 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
| Dec 20, 2023 | 0.516 Dividend | |||||
| Dec 20, 2023 | 7.454 Capital Gain | |||||
| Dec 19, 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 123.65 | - |
| Dec 18, 2023 | 130.87 | 130.87 | 130.87 | 130.87 | 122.95 | - |
| Dec 15, 2023 | 130.35 | 130.35 | 130.35 | 130.35 | 122.46 | - |
| Dec 14, 2023 | 130.37 | 130.37 | 130.37 | 130.37 | 122.48 | - |
| Dec 13, 2023 | 130.08 | 130.08 | 130.08 | 130.08 | 122.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.