Skip to main content
logo
Franklin Dividend Growth ETF (FRIZ)
NYSEARCA: FRIZ · Real-Time Price · USD
27.58
+0.19 (0.68%)
Aug 21, 2026, 4:00 PM EDT - Market closed

FRIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202627.5827.5827.5827.5827.580.67%12
Aug 20, 202627.3927.3927.3927.3927.39-1.09%16
Aug 19, 202627.6927.6927.6927.6927.690.30%13
Aug 18, 202627.6127.6127.6127.6127.610.06%20
Aug 17, 202627.5927.5927.5927.5927.59-0.51%78
Aug 14, 202627.7727.7727.7327.7327.73-0.49%116
Aug 13, 202627.9027.9027.8427.8727.870.34%1,217
Aug 12, 202627.7827.7827.7827.7827.780.18%13
Aug 11, 202627.7327.7327.7327.7327.730.03%14
Aug 10, 202627.7227.7227.7227.7227.720.33%29
Aug 7, 202627.6627.6627.6327.6327.630.28%124
Aug 6, 202627.5527.5527.5527.5527.550.07%18
Aug 5, 202627.5327.5327.5327.5327.530.36%19
Aug 4, 202627.4327.4327.4327.4327.431.05%28
Aug 3, 202627.1127.1527.1027.1527.150.37%382
Jul 31, 202627.0527.0527.0527.0527.05-0.15%13
Jul 30, 202627.0927.0927.0927.0927.090.78%12
Jul 29, 202626.8826.8826.8826.8826.88-0.95%13
Jul 28, 202627.1327.1327.1327.1327.130.67%15
Jul 27, 202626.9526.9526.9526.9526.950.69%12
Jul 24, 202626.7726.7726.7726.7726.770.58%18
Jul 23, 202626.6226.6226.6226.6226.61-0.08%13
Jul 22, 202626.6426.6426.6426.6426.640.33%15
Jul 21, 202626.5526.5526.5526.5526.550.36%23
Jul 20, 202626.4526.4526.4526.4526.45-0.65%26
Jul 17, 202626.6326.6326.6326.6326.63-0.60%12
Jul 16, 202626.7926.7926.7926.7926.790.87%13
Jul 15, 202626.5626.5626.5626.5626.560.36%15
Jul 14, 202626.4626.4626.4626.4626.46-0.41%18
Jul 13, 202626.5726.5726.5726.5726.57-0.21%12
Jul 10, 202626.6326.6326.6326.6326.630.15%13
Jul 9, 202626.5626.5926.5626.5926.590.42%113
Jul 8, 202626.4826.4826.4826.4826.48-0.74%18
Jul 7, 202626.6326.6726.6326.6726.670.24%115
Jul 6, 202626.6126.6126.6126.6126.610.29%32
Jul 2, 202626.4126.5326.4126.5326.531.21%117
Jul 1, 202626.2226.3026.2126.2126.21-0.04%2,116
Jun 30, 202626.2226.2226.2226.2226.220.32%16
Jun 29, 202626.1426.1426.1426.1426.14-0.30%33
Jun 26, 202626.1726.2226.1526.2226.220.63%816
Jun 25, 202626.0526.0526.0526.0526.05-0.28%16
Jun 24, 202626.1326.1326.1326.1326.13-5
Jun 23, 202626.1326.1326.1326.1326.13-0.06%17
Jun 22, 202626.2226.2226.1426.1426.14-0.63%20,007
Jun 18, 202626.3126.3126.3126.3126.310.21%7
Jun 17, 202626.3426.3426.3426.3426.25-0.87%12
Jun 16, 202626.5726.5726.5726.5726.480.17%106
Jun 15, 202626.6326.6326.5226.5226.440.48%607
Jun 12, 202626.3926.3926.3926.3926.310.18%103
Jun 11, 202626.3526.3526.3526.3526.260.40%110