Franklin Rising Dividends Fund (FRDTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| May 01, 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| Apr 30, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
| Apr 29, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
| Apr 26, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| Apr 25, 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
| Apr 24, 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
| Apr 23, 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | - |
| Apr 22, 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
| Apr 19, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
| Apr 18, 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | - |
| Apr 17, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
| Apr 16, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| Apr 15, 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | - |
| Apr 12, 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
| Apr 11, 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
| Apr 10, 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
| Apr 09, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
| Apr 08, 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
| Apr 05, 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
| Apr 04, 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
| Apr 03, 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
| Apr 02, 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
| Apr 01, 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
| Mar 28, 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
| Mar 27, 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
| Mar 26, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
| Mar 25, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
| Mar 22, 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
| Mar 21, 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
| Mar 20, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| Mar 19, 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| Mar 18, 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
| Mar 15, 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
| Mar 14, 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
| Mar 13, 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
| Mar 12, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| Mar 11, 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
| Mar 08, 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| Mar 07, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
| Mar 06, 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| Mar 05, 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
| Mar 04, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
| Mar 01, 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
| Feb 29, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
| Feb 28, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| Feb 27, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - |
| Feb 26, 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
| Feb 23, 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | - |
| Feb 22, 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
| Feb 21, 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
| Feb 20, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| Feb 16, 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - |
| Feb 15, 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| Feb 14, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| Feb 13, 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
| Feb 12, 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
| Feb 09, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | - |
| Feb 08, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| Feb 07, 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
| Feb 06, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Feb 05, 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
| Feb 02, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| Feb 01, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| Jan 31, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
| Jan 30, 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
| Jan 29, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| Jan 26, 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| Jan 25, 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| Jan 24, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| Jan 23, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| Jan 22, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| Jan 19, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| Jan 18, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| Jan 17, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
| Jan 16, 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| Jan 12, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | - |
| Jan 11, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| Jan 10, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
| Jan 09, 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
| Jan 08, 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | - |
| Jan 05, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| Jan 04, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - |
| Jan 03, 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
| Jan 02, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
| Dec 29, 2023 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
| Dec 28, 2023 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| Dec 27, 2023 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| Dec 26, 2023 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| Dec 22, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Dec 21, 2023 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
| Dec 20, 2023 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
| Dec 20, 2023 | 0.003 Dividend | |||||
| Dec 20, 2023 | 3.189 Capital Gain | |||||
| Dec 19, 2023 | 89.12 | 89.12 | 89.12 | 89.12 | 85.93 | - |
| Dec 18, 2023 | 88.77 | 88.77 | 88.77 | 88.77 | 85.59 | - |
| Dec 15, 2023 | 88.60 | 88.60 | 88.60 | 88.60 | 85.43 | - |
| Dec 14, 2023 | 88.83 | 88.83 | 88.83 | 88.83 | 85.65 | - |
| *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.