Franklin Rising Dividends Fund (FRDRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
| May 01, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| Apr 30, 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
| Apr 29, 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
| Apr 26, 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | - |
| Apr 25, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| Apr 24, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Apr 23, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| Apr 22, 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
| Apr 19, 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - |
| Apr 18, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| Apr 17, 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
| Apr 16, 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| Apr 15, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| Apr 12, 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| Apr 11, 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
| Apr 10, 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
| Apr 09, 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
| Apr 08, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
| Apr 05, 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
| Apr 04, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
| Apr 03, 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
| Apr 02, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| Apr 01, 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
| Mar 28, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
| Mar 27, 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
| Mar 26, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
| Mar 25, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| Mar 22, 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
| Mar 21, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
| Mar 20, 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
| Mar 19, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| Mar 18, 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
| Mar 15, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
| Mar 14, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
| Mar 13, 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
| Mar 12, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
| Mar 11, 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
| Mar 08, 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
| Mar 07, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| Mar 06, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| Mar 05, 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
| Mar 04, 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
| Mar 01, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| Feb 29, 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| Feb 28, 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
| Feb 27, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
| Feb 26, 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
| Feb 23, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
| Feb 22, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| Feb 21, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| Feb 20, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Feb 16, 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
| Feb 15, 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | - |
| Feb 14, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| Feb 13, 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
| Feb 12, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
| Feb 09, 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
| Feb 08, 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
| Feb 07, 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| Feb 06, 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
| Feb 05, 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
| Feb 02, 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
| Feb 01, 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
| Jan 31, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| Jan 30, 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
| Jan 29, 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
| Jan 26, 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| Jan 25, 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| Jan 24, 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
| Jan 23, 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - |
| Jan 22, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
| Jan 19, 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | - |
| Jan 18, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| Jan 17, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
| Jan 16, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| Jan 12, 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
| Jan 11, 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| Jan 10, 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
| Jan 09, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
| Jan 08, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| Jan 05, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
| Jan 04, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
| Jan 03, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
| Jan 02, 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
| Dec 29, 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| Dec 28, 2023 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
| Dec 27, 2023 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
| Dec 26, 2023 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| Dec 22, 2023 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
| Dec 21, 2023 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
| Dec 20, 2023 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
| Dec 20, 2023 | 0.111 Dividend | |||||
| Dec 20, 2023 | 3.189 Capital Gain | |||||
| Dec 19, 2023 | 90.85 | 90.85 | 90.85 | 90.85 | 87.55 | - |
| Dec 18, 2023 | 90.49 | 90.49 | 90.49 | 90.49 | 87.20 | - |
| Dec 15, 2023 | 90.32 | 90.32 | 90.32 | 90.32 | 87.04 | - |
| Dec 14, 2023 | 90.55 | 90.55 | 90.55 | 90.55 | 87.26 | - |
| Dec 13, 2023 | 90.52 | 90.52 | 90.52 | 90.52 | 87.23 | - |
| *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.