Canada markets close in 21 minutes

Franklin Rising Dividends Fund (FRDAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
93.88+0.13 (+0.14%)
At close: 08:01PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202493.8893.8893.8893.8893.88-
Jun 17, 202493.7593.7593.7593.7593.75-
Jun 14, 202493.0693.0693.0693.0693.06-
Jun 13, 202493.4093.4093.4093.4093.40-
Jun 12, 202493.5793.5793.5793.5793.57-
Jun 11, 202493.3093.3093.3093.3093.30-
Jun 10, 202493.3293.3293.3293.3293.32-
Jun 07, 202493.0893.0893.0893.0893.08-
Jun 06, 202493.1793.1793.1793.1793.17-
Jun 05, 202493.1293.1293.1293.1293.12-
Jun 04, 202492.4792.4792.4792.4792.47-
Jun 03, 202492.2692.2692.2692.2692.26-
May 31, 202492.6492.6492.6492.6492.64-
May 30, 202491.6491.6491.6491.6491.64-
May 29, 202491.6291.6291.6291.6291.62-
May 28, 202492.5892.5892.5892.5892.58-
May 24, 202493.4193.4193.4193.4193.41-
May 23, 202493.0693.0693.0693.0693.06-
May 22, 202494.1894.1894.1894.1894.18-
May 21, 202493.9893.9893.9893.9893.98-
May 20, 202493.9493.9493.9493.9493.94-
May 17, 202494.0294.0294.0294.0294.02-
May 16, 202493.9293.9293.9293.9293.92-
May 15, 202493.7293.7293.7293.7293.72-
May 14, 202492.9492.9492.9492.9492.94-
May 13, 202492.9092.9092.9092.9092.90-
May 10, 202493.1293.1293.1293.1293.12-
May 09, 202492.7892.7892.7892.7892.78-
May 08, 202492.1992.1992.1992.1992.19-
May 07, 202492.1692.1692.1692.1692.16-
May 06, 202491.6991.6991.6991.6991.69-
May 03, 202491.1391.1391.1391.1391.13-
May 02, 202490.4790.4790.4790.4790.47-
May 01, 202490.1990.1990.1990.1990.19-
Apr 30, 202490.5190.5190.5190.5190.51-
Apr 29, 202491.4591.4591.4591.4591.45-
Apr 26, 202491.5091.5091.5091.5091.50-
Apr 25, 202491.4291.4291.4291.4291.42-
Apr 24, 202491.7291.7291.7291.7291.72-
Apr 23, 202491.6291.6291.6291.6291.62-
Apr 22, 202491.0091.0091.0091.0091.00-
Apr 22, 20240.284 Dividend
Apr 19, 202490.7090.7090.7090.7090.42-
Apr 18, 202490.5290.5290.5290.5290.24-
Apr 17, 202490.6890.6890.6890.6890.40-
Apr 16, 202490.8590.8590.8590.8590.57-
Apr 15, 202490.8890.8890.8890.8890.60-
Apr 12, 202491.5091.5091.5091.5091.21-
Apr 11, 202492.7192.7192.7192.7192.42-
Apr 10, 202492.7192.7192.7192.7192.42-
Apr 09, 202493.8293.8293.8293.8293.53-
Apr 08, 202493.4793.4793.4793.4793.18-
Apr 05, 202493.5693.5693.5693.5693.27-
Apr 04, 202492.7092.7092.7092.7092.41-
Apr 03, 202493.5493.5493.5493.5493.25-
Apr 02, 202493.7693.7693.7693.7693.47-
Apr 01, 202494.5394.5394.5394.5394.23-
Mar 28, 202494.9994.9994.9994.9994.69-
Mar 27, 202494.7494.7494.7494.7494.44-
Mar 26, 202493.6293.6293.6293.6293.33-
Mar 25, 202493.5993.5993.5993.5993.30-
Mar 22, 202494.2294.2294.2294.2293.92-
Mar 21, 202494.6394.6394.6394.6394.33-
Mar 20, 202494.4394.4394.4394.4394.13-
Mar 19, 202494.1094.1094.1094.1093.81-
Mar 18, 202493.4493.4493.4493.4493.15-
Mar 15, 202493.4293.4293.4293.4293.13-
Mar 14, 202493.8693.8693.8693.8693.57-
Mar 13, 202493.8993.8993.8993.8993.60-
Mar 12, 202493.8693.8693.8693.8693.57-
Mar 11, 202493.2393.2393.2393.2392.94-
Mar 08, 202492.9592.9592.9592.9592.66-
Mar 07, 202493.2693.2693.2693.2692.97-
Mar 06, 202492.6192.6192.6192.6192.32-
Mar 05, 202492.1592.1592.1592.1591.86-
Mar 04, 202492.7192.7192.7192.7192.42-
Mar 01, 202492.6192.6192.6192.6192.32-
Feb 29, 202492.2392.2392.2392.2391.94-
Feb 28, 202492.1592.1592.1592.1591.86-
Feb 27, 202492.0892.0892.0892.0891.79-
Feb 26, 202491.9891.9891.9891.9891.69-
Feb 23, 202492.4492.4492.4492.4492.15-
Feb 22, 202492.1992.1992.1992.1991.90-
Feb 21, 202491.2191.2191.2191.2190.92-
Feb 20, 202490.7690.7690.7690.7690.48-
Feb 16, 202490.7190.7190.7190.7190.43-
Feb 15, 202490.8490.8490.8490.8490.56-
Feb 14, 202490.4490.4490.4490.4490.16-
Feb 13, 202489.8489.8489.8489.8489.56-
Feb 12, 202490.9390.9390.9390.9390.65-
Feb 09, 202490.9190.9190.9190.9190.63-
Feb 08, 202490.7390.7390.7390.7390.45-
Feb 07, 202490.6690.6690.6690.6690.38-
Feb 06, 202489.9589.9589.9589.9589.67-
Feb 05, 202489.4889.4889.4889.4889.20-
Feb 02, 202490.4790.4790.4790.4790.19-
Feb 01, 202490.2590.2590.2590.2589.97-
Jan 31, 202489.1189.1189.1189.1188.83-
Jan 30, 202490.0290.0290.0290.0289.74-
Jan 29, 202489.8389.8389.8389.8389.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...