Franklin Dividend Growth ETF (FRIZ)
NYSEARCA: FRIZ · Real-Time Price · USD
25.44
+0.07 (0.26%)
At close: Oct 23, 2025, 4:00 PM EDT
25.44
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT
FRIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | -0.08% | 119 |
| Oct 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.32% | 131 |
| Oct 21, 2025 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | 0.34% | 263 |
| Oct 20, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.61% | 61 |
| Oct 17, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.17% | 72 |
| Oct 16, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.67% | 200 |
| Oct 15, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.18% | 5 |
| Oct 14, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.26% | 125 |
| Oct 13, 2025 | 25.30 | 25.30 | 25.23 | 25.23 | 25.23 | 1.27% | 215 |
| Oct 10, 2025 | 25.25 | 25.25 | 24.91 | 24.91 | 24.91 | -1.78% | 416 |
| Oct 9, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.54% | 107 |
| Oct 8, 2025 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | 0.32% | 202 |
| Oct 7, 2025 | 25.43 | 25.43 | 25.37 | 25.42 | 25.42 | -0.26% | 787 |
| Oct 6, 2025 | 25.50 | 25.52 | 25.48 | 25.48 | 25.48 | -0.07% | 537 |
| Oct 3, 2025 | 25.54 | 25.55 | 25.50 | 25.50 | 25.50 | 0.79% | 1,680 |
| Oct 2, 2025 | 25.28 | 25.32 | 25.28 | 25.30 | 25.30 | -0.19% | 378 |
| Oct 1, 2025 | 25.24 | 25.35 | 25.24 | 25.35 | 25.35 | 0.27% | 3,624 |
| Sep 30, 2025 | 25.18 | 25.28 | 25.18 | 25.28 | 25.28 | 0.41% | 157 |
| Sep 29, 2025 | 25.12 | 25.20 | 25.12 | 25.18 | 25.18 | -0.01% | 562 |
| Sep 26, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.46% | 44 |
| Sep 25, 2025 | 25.13 | 25.13 | 25.07 | 25.07 | 25.07 | -0.68% | 594 |
| Sep 24, 2025 | 25.36 | 25.36 | 25.24 | 25.24 | 25.24 | -0.45% | 321 |
| Sep 23, 2025 | 25.44 | 25.44 | 25.35 | 25.35 | 25.35 | -0.51% | 201 |
| Sep 22, 2025 | 25.45 | 25.48 | 25.45 | 25.48 | 25.48 | 0.18% | 168 |
| Sep 19, 2025 | 25.35 | 25.44 | 25.35 | 25.44 | 25.44 | 0.45% | 409 |
| Sep 18, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.32 | -0.12% | 18 |
| Sep 17, 2025 | 25.43 | 25.43 | 25.36 | 25.36 | 25.35 | -0.16% | 265 |
| Sep 16, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.39 | 0.01% | 6,695 |
| Sep 15, 2025 | 25.47 | 25.47 | 25.39 | 25.39 | 25.39 | -0.44% | 138 |
| Sep 12, 2025 | 25.48 | 25.51 | 25.48 | 25.51 | 25.50 | -0.18% | 162 |
| Sep 11, 2025 | 25.57 | 25.59 | 25.55 | 25.55 | 25.54 | 0.69% | 12,457 |
| Sep 10, 2025 | 25.38 | 25.40 | 25.32 | 25.37 | 25.37 | 1.36% | 579 |
| Sep 9, 2025 | 25.03 | 25.03 | 25.02 | 25.03 | 25.03 | -0.13% | 683 |
| Sep 8, 2025 | 25.03 | 25.07 | 25.01 | 25.07 | 25.06 | 0.53% | 730 |
| Sep 5, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.92 | -0.26% | 184 |
| Sep 4, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.99 | 0.63% | 456 |
| Sep 3, 2025 | 24.83 | 24.84 | 24.83 | 24.84 | 24.83 | -0.01% | 107 |
| Sep 2, 2025 | 24.77 | 24.84 | 24.77 | 24.84 | 24.83 | -0.34% | 178 |