Franklin Growth R (FGSRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | - |
| Apr 17, 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| Apr 16, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
| Apr 15, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Apr 12, 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
| Apr 11, 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
| Apr 10, 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
| Apr 09, 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| Apr 08, 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| Apr 05, 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
| Apr 04, 2024 | 130.87 | 130.87 | 130.87 | 130.87 | 130.87 | - |
| Apr 03, 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
| Apr 02, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| Apr 01, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| Mar 28, 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
| Mar 27, 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
| Mar 26, 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
| Mar 25, 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
| Mar 22, 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
| Mar 21, 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
| Mar 20, 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| Mar 19, 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| Mar 18, 2024 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
| Mar 15, 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
| Mar 14, 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
| Mar 13, 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
| Mar 12, 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
| Mar 11, 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
| Mar 08, 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
| Mar 07, 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| Mar 06, 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
| Mar 05, 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
| Mar 04, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| Mar 01, 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
| Feb 29, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| Feb 28, 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
| Feb 27, 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
| Feb 26, 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
| Feb 23, 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
| Feb 22, 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
| Feb 21, 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
| Feb 20, 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
| Feb 16, 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| Feb 15, 2024 | 129.37 | 129.37 | 129.37 | 129.37 | 129.37 | - |
| Feb 14, 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| Feb 13, 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| Feb 12, 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| Feb 09, 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| Feb 08, 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
| Feb 07, 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
| Feb 06, 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
| Feb 05, 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
| Feb 02, 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| Feb 01, 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| Jan 31, 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | - |
| Jan 30, 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
| Jan 29, 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
| Jan 26, 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
| Jan 25, 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
| Jan 24, 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
| Jan 23, 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| Jan 22, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Jan 19, 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| Jan 18, 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
| Jan 17, 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
| Jan 16, 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
| Jan 12, 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
| Jan 11, 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
| Jan 10, 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
| Jan 09, 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| Jan 08, 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
| Jan 05, 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| Jan 04, 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
| Jan 03, 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
| Jan 02, 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| Dec 29, 2023 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
| Dec 28, 2023 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| Dec 27, 2023 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
| Dec 26, 2023 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
| Dec 22, 2023 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
| Dec 21, 2023 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
| Dec 20, 2023 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
| Dec 20, 2023 | 0 Dividend | |||||
| Dec 20, 2023 | 7.454 Capital Gain | |||||
| Dec 19, 2023 | 128.52 | 128.52 | 128.52 | 128.52 | 121.07 | - |
| Dec 18, 2023 | 127.79 | 127.79 | 127.79 | 127.79 | 120.38 | - |
| Dec 15, 2023 | 127.29 | 127.29 | 127.29 | 127.29 | 119.91 | - |
| Dec 14, 2023 | 127.31 | 127.31 | 127.31 | 127.31 | 119.93 | - |
| Dec 13, 2023 | 127.03 | 127.03 | 127.03 | 127.03 | 119.66 | - |
| Dec 12, 2023 | 125.27 | 125.27 | 125.27 | 125.27 | 118.00 | - |
| Dec 11, 2023 | 124.36 | 124.36 | 124.36 | 124.36 | 117.15 | - |
| Dec 08, 2023 | 123.62 | 123.62 | 123.62 | 123.62 | 116.45 | - |
| Dec 07, 2023 | 123.14 | 123.14 | 123.14 | 123.14 | 116.00 | - |
| Dec 06, 2023 | 122.23 | 122.23 | 122.23 | 122.23 | 115.14 | - |
| Dec 05, 2023 | 122.56 | 122.56 | 122.56 | 122.56 | 115.45 | - |
| Dec 04, 2023 | 122.67 | 122.67 | 122.67 | 122.67 | 115.56 | - |
| Dec 01, 2023 | 123.31 | 123.31 | 123.31 | 123.31 | 116.16 | - |
| Nov 30, 2023 | 122.47 | 122.47 | 122.47 | 122.47 | 115.37 | - |
| Nov 29, 2023 | 121.98 | 121.98 | 121.98 | 121.98 | 114.91 | - |
| Nov 28, 2023 | 121.39 | 121.39 | 121.39 | 121.39 | 114.35 | - |
| *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.