Franklin Dividend Growth ETF (FRIZ)
NYSEARCA: FRIZ · Real-Time Price · USD
25.95
-0.07 (-0.27%)
At close: Jan 7, 2026, 4:00 PM EST
25.83
-0.13 (-0.49%)
After-hours: Jan 7, 2026, 4:10 PM EST
FRIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | - | -0.27% | 100 |
| 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 |
| Dec 26, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.05% | 3 |
| Dec 24, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.49% | - |
| Dec 23, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Dec 22, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.67% | 5 |
| Dec 19, 2025 | 25.58 | 25.60 | 25.58 | 25.58 | 25.58 | 0.31% | 150,324 |
| Dec 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.42 | 0.16% | 1 |
| Dec 17, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.39 | -0.62% | 79 |
| Dec 16, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.54 | -0.35% | 7 |
| Dec 15, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.64 | -0.03% | 22 |
| Dec 12, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.64 | -0.77% | 1 |
| Dec 11, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.84 | 0.39% | 3 |
| Dec 10, 2025 | 25.80 | 25.82 | 25.80 | 25.82 | 25.74 | 0.81% | 501 |
| Dec 9, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.54 | -0.20% | 31 |
| Dec 8, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.59 | -0.53% | 6 |
| Dec 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.72 | 0.16% | 1 |
| Dec 4, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.68 | -0.12% | - |
| Dec 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.71 | 0.49% | 4 |
| Dec 2, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.59 | -0.10% | 21 |
| Dec 1, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.61 | -0.79% | 23 |
| Nov 28, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.82 | 0.37% | 2 |
| Nov 26, 2025 | 25.84 | 25.84 | 25.80 | 25.80 | 25.72 | 0.92% | 104 |
| Nov 25, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.49 | 1.30% | 31 |
| Nov 24, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 25.16 | 0.65% | 125 |
| Nov 21, 2025 | 25.19 | 25.19 | 25.07 | 25.07 | 25.00 | 0.75% | 1,811 |
| Nov 20, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.81 | -0.70% | - |
| Nov 19, 2025 | 24.95 | 25.06 | 24.95 | 25.06 | 24.99 | 0.38% | 191 |
| Nov 18, 2025 | 24.90 | 24.97 | 24.90 | 24.97 | 24.89 | -0.24% | 270 |
| Nov 17, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | -0.99% | 42 |
| Nov 14, 2025 | 25.23 | 25.28 | 25.23 | 25.28 | 25.20 | -0.19% | 137 |
| Nov 13, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.25 | -1.29% | 7 |
| Nov 12, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.58 | 0.26% | 4 |
| Nov 11, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.52 | 0.73% | 16 |
| Nov 10, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.33 | 0.73% | 1 |
| Nov 7, 2025 | 25.04 | 25.22 | 25.04 | 25.22 | 25.15 | 0.38% | 360 |
| Nov 6, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.05 | -0.30% | 97 |
| Nov 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | 0.36% | - |
| Nov 4, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.04 | -0.04% | - |
| Nov 3, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.04 | -0.59% | 193 |
| Oct 31, 2025 | 25.19 | 25.27 | 25.19 | 25.27 | 25.19 | -0.07% | 132 |
| Oct 30, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.21 | -0.46% | 26 |
| Oct 29, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.33 | -0.81% | - |
| Oct 28, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.53 | -0.17% | 102 |
| Oct 27, 2025 | 25.61 | 25.66 | 25.58 | 25.66 | 25.58 | 0.45% | 605 |