Franklin Dividend Growth ETF (FRIZ)
NYSEARCA: FRIZ · Real-Time Price · USD
25.31
-0.05 (-0.20%)
At close: Mar 11, 2026, 4:00 PM EDT
25.31
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
FRIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.25 | 25.31 | 25.25 | 25.31 | 25.31 | -0.20% | 117 |
| Mar 10, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.57% | - |
| Mar 9, 2026 | 25.12 | 25.51 | 25.12 | 25.51 | 25.51 | 0.52% | 2,459 |
| Mar 6, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.86% | - |
| Mar 5, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.75% | 3 |
| Mar 4, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.21% | 4 |
| Mar 3, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.76% | 4 |
| Mar 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.28% | 99 |
| Feb 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.07% | 11 |
| Feb 26, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.03% | - |
| Feb 25, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.27% | 2 |
| Feb 24, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.42% | - |
| Feb 23, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.63% | - |
| Feb 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.99 | 0.15% | - |
| Feb 19, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.46% | 2 |
| Feb 18, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.33% | - |
| Feb 17, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.01% | - |
| Feb 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.04% | 9 |
| Feb 12, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.82% | - |
| Feb 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.19 | -0.04% | 103 |
| Feb 10, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.06% | - |
| Feb 9, 2026 | 26.25 | 26.25 | 26.22 | 26.22 | 26.22 | 0.18% | 100 |
| Feb 6, 2026 | 26.06 | 26.17 | 26.06 | 26.17 | 26.17 | 1.84% | 201 |
| Feb 5, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.62% | 35 |
| Feb 4, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.65% | - |
| Feb 3, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.49% | - |
| Feb 2, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.79% | 76 |
| Jan 30, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.09% | - |
| Jan 29, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.46% | 6 |
| Jan 28, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.26% | - |
| Jan 27, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.12% | - |
| Jan 26, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.63% | 43 |
| Jan 23, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.27% | 14 |
| Jan 22, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.02% | - |
| Jan 21, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.66% | 40 |
| Jan 20, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.89% | 33 |
| Jan 16, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.35% | 10 |
| Jan 15, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.05% | 43 |
| Jan 14, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.13 | -0.11% | 6 |
| Jan 13, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.35% | - |
| Jan 12, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.47% | 5 |
| Jan 9, 2026 | 26.05 | 26.13 | 26.05 | 26.13 | 26.13 | 0.88% | 115 |
| Jan 8, 2026 | 25.89 | 25.91 | 25.89 | 25.91 | 25.91 | 0.30% | 106 |
| Jan 7, 2026 | 25.95 | 25.95 | 25.83 | 25.83 | 25.83 | -0.76% | 103 |
| Jan 6, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.02 | 0.99% | 1 |
| Jan 5, 2026 | 25.84 | 25.84 | 25.77 | 25.77 | 25.77 | 0.46% | 106 |
| Jan 2, 2026 | 25.68 | 25.68 | 25.65 | 25.65 | 25.65 | 0.11% | 211 |
| Dec 31, 2025 | 25.73 | 25.73 | 25.63 | 25.63 | 25.62 | -0.71% | 114 |
| Dec 30, 2025 | 25.80 | 25.82 | 25.80 | 25.81 | 25.81 | - | 303 |
| Dec 29, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.22% | 12 |