Franklin Dividend Growth ETF (FRIZ)
NYSEARCA: FRIZ · Real-Time Price · USD
27.25
-0.18 (-0.65%)
Oct 23, 2026, 4:00 PM EDT - Market closed
FRIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.66% | 8 |
| Oct 22, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.32% | 6 |
| Oct 21, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.23% | 6 |
| Oct 20, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.58% | 6 |
| Oct 19, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.20% | 6 |
| Oct 16, 2026 | 27.34 | 27.34 | 27.18 | 27.18 | 27.18 | -0.12% | 110 |
| Oct 15, 2026 | 27.24 | 27.24 | 27.21 | 27.21 | 27.21 | 0.80% | 116 |
| Oct 14, 2026 | 26.97 | 27.00 | 26.97 | 27.00 | 27.00 | -0.07% | 133 |
| Oct 13, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.08% | 8 |
| Oct 12, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.40% | 8 |
| Oct 9, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.87% | 110 |
| Oct 8, 2026 | 26.69 | 26.70 | 26.69 | 26.70 | 26.70 | -0.11% | 116 |
| Oct 7, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.15% | 16 |
| Oct 6, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.76 | 0.61% | 15 |
| Oct 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.43% | 47 |
| Oct 2, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.55% | 17 |
| Oct 1, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.28% | 15 |
| Sep 30, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.68% | 13 |
| Sep 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.13% | 136 |
| Sep 28, 2026 | 26.68 | 26.68 | 26.63 | 26.63 | 26.63 | -0.42% | 124 |
| Sep 25, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.60% | 24 |
| Sep 24, 2026 | 26.63 | 26.63 | 26.59 | 26.59 | 26.59 | -0.26% | 119 |
| Sep 23, 2026 | 26.75 | 26.75 | 26.66 | 26.66 | 26.66 | -0.67% | 221 |
| Sep 22, 2026 | 26.74 | 26.84 | 26.74 | 26.84 | 26.84 | - | 1,815 |
| Sep 21, 2026 | 26.66 | 26.84 | 26.66 | 26.84 | 26.84 | 0.76% | 1,015 |
| Sep 18, 2026 | 26.57 | 26.63 | 26.57 | 26.63 | 26.63 | 0.09% | 652 |
| Sep 17, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.61 | 0.68% | 25 |
| Sep 16, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.43 | -0.54% | 14 |
| Sep 15, 2026 | 26.65 | 26.67 | 26.63 | 26.63 | 26.57 | -0.57% | 3,746 |
| Sep 14, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.72 | -0.40% | 13 |
| Sep 11, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.83 | 0.58% | 120 |
| Sep 10, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.68 | -0.61% | 162 |
| Sep 9, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.84 | -0.62% | 31 |
| Sep 8, 2026 | 27.13 | 27.13 | 27.07 | 27.07 | 27.01 | -0.79% | 2,258 |
| Sep 4, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.22 | -0.55% | 12 |
| Sep 3, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.37 | 0.84% | 12 |
| Sep 2, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.14 | 0.16% | 12 |
| Sep 1, 2026 | 27.27 | 27.27 | 27.16 | 27.16 | 27.10 | -0.69% | 426 |
| Aug 31, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.29 | -0.50% | 12 |
| Aug 28, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.43 | 0.10% | 16 |
| Aug 27, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.40 | -0.50% | 12 |
| Aug 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.54 | -0.14% | 12 |
| Aug 25, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.58 | -0.03% | 13 |
| Aug 24, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.59 | 0.26% | 12 |
| Aug 21, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.51 | 0.67% | 12 |
| Aug 20, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.33 | -1.09% | 16 |
| Aug 19, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.63 | 0.30% | 13 |
| Aug 18, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.55 | 0.06% | 20 |
| Aug 17, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.53 | -0.51% | 78 |
| Aug 14, 2026 | 27.77 | 27.77 | 27.73 | 27.73 | 27.67 | -0.49% | 116 |