Franklin Rising Dividends Fund (FRDPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
| May 09, 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
| May 08, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| May 07, 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
| May 06, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| May 03, 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
| May 02, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
| May 01, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| Apr 30, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
| Apr 29, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| Apr 26, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
| Apr 25, 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
| Apr 24, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
| Apr 23, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| Apr 22, 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
| Apr 22, 2024 | 0.227 Dividend | |||||
| Apr 19, 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.53 | - |
| Apr 18, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.35 | - |
| Apr 17, 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.52 | - |
| Apr 16, 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.68 | - |
| Apr 15, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.71 | - |
| Apr 12, 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.34 | - |
| Apr 11, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.55 | - |
| Apr 10, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.55 | - |
| Apr 09, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.66 | - |
| Apr 08, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.31 | - |
| Apr 05, 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.40 | - |
| Apr 04, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.54 | - |
| Apr 03, 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.39 | - |
| Apr 02, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.61 | - |
| Apr 01, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.37 | - |
| Mar 28, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 94.82 | - |
| Mar 27, 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.58 | - |
| Mar 26, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.47 | - |
| Mar 25, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.44 | - |
| Mar 22, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.06 | - |
| Mar 21, 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.47 | - |
| Mar 20, 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.27 | - |
| Mar 19, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 93.94 | - |
| Mar 18, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.29 | - |
| Mar 15, 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.28 | - |
| Mar 14, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.71 | - |
| Mar 13, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.73 | - |
| Mar 12, 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.72 | - |
| Mar 11, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.08 | - |
| Mar 08, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 92.81 | - |
| Mar 07, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.12 | - |
| Mar 06, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.47 | - |
| Mar 05, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.01 | - |
| Mar 04, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.57 | - |
| Mar 01, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.47 | - |
| Feb 29, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.09 | - |
| Feb 28, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.02 | - |
| Feb 27, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 91.95 | - |
| Feb 26, 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 91.84 | - |
| Feb 23, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.31 | - |
| Feb 22, 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.05 | - |
| Feb 21, 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.08 | - |
| Feb 20, 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.63 | - |
| Feb 16, 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.58 | - |
| Feb 15, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.71 | - |
| Feb 14, 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.31 | - |
| Feb 13, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.72 | - |
| Feb 12, 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 90.80 | - |
| Feb 09, 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 90.78 | - |
| Feb 08, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.60 | - |
| Feb 07, 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.53 | - |
| Feb 06, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 89.83 | - |
| Feb 05, 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.36 | - |
| Feb 02, 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 90.34 | - |
| Feb 01, 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.13 | - |
| Jan 31, 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.00 | - |
| Jan 30, 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 89.90 | - |
| Jan 29, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.72 | - |
| Jan 26, 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.14 | - |
| Jan 25, 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.14 | - |
| Jan 24, 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.49 | - |
| Jan 23, 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.10 | - |
| Jan 22, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.66 | - |
| Jan 19, 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.41 | - |
| Jan 18, 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 87.91 | - |
| Jan 17, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.28 | - |
| Jan 16, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.46 | - |
| Jan 12, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 87.92 | - |
| Jan 11, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.75 | - |
| Jan 10, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 87.82 | - |
| Jan 09, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.47 | - |
| Jan 08, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.63 | - |
| Jan 05, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.84 | - |
| Jan 04, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.00 | - |
| Jan 03, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.14 | - |
| Jan 02, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 87.97 | - |
| Dec 29, 2023 | 88.45 | 88.45 | 88.45 | 88.45 | 88.23 | - |
| Dec 28, 2023 | 88.49 | 88.49 | 88.49 | 88.49 | 88.27 | - |
| Dec 27, 2023 | 88.39 | 88.39 | 88.39 | 88.39 | 88.17 | - |
| Dec 26, 2023 | 88.29 | 88.29 | 88.29 | 88.29 | 88.07 | - |
| Dec 22, 2023 | 87.94 | 87.94 | 87.94 | 87.94 | 87.72 | - |
| Dec 21, 2023 | 87.71 | 87.71 | 87.71 | 87.71 | 87.49 | - |
| Dec 20, 2023 | 86.69 | 86.69 | 86.69 | 86.69 | 86.47 | - |
| Dec 20, 2023 | 0.166 Dividend | |||||
| *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.