Skip to main content
Franklin Dividend Growth ETF (FRIZ)
NYSEARCA: FRIZ · Real-Time Price · USD
28.34
+0.01 (0.02%)
Nov 13, 2026, 4:00 PM EST - Market closed

FRIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202628.3428.3428.3428.3428.340.02%71
Nov 12, 202628.4828.5028.3328.3328.33-4,375,649
Nov 11, 202628.3328.3328.3328.3328.330.69%13
Nov 10, 202628.1428.1428.1428.1428.140.21%17
Nov 9, 202628.0828.0828.0828.0828.082.35%11
Nov 6, 202627.4327.4327.4327.4327.43-0.30%165
Nov 5, 202627.5127.5127.5127.5127.51-3.19%116
Nov 4, 202628.4228.4228.4228.4228.422.18%26
Nov 3, 202627.8127.8127.8127.8127.81-0.24%13
Nov 2, 202627.8827.8827.8827.8827.880.31%110
Oct 30, 202627.8127.8127.7527.7927.79-0.47%1,050
Oct 29, 202627.9227.9227.9227.9227.921.16%6
Oct 28, 202627.6027.6027.6027.6027.600.41%23
Oct 27, 202627.4927.4927.4927.4927.490.29%6
Oct 26, 202627.4127.4127.4127.4127.410.58%6
Oct 23, 202627.2527.2527.2527.2527.25-0.66%8
Oct 22, 202627.4327.4327.4327.4327.430.32%6
Oct 21, 202627.3427.3427.3427.3427.340.23%6
Oct 20, 202627.2827.2827.2827.2827.280.58%6
Oct 19, 202627.1227.1227.1227.1227.12-0.20%6
Oct 16, 202627.3427.3427.1827.1827.18-0.12%110
Oct 15, 202627.2427.2427.2127.2127.210.80%116
Oct 14, 202626.9727.0026.9727.0027.00-0.07%133
Oct 13, 202627.0227.0227.0227.0227.02-0.08%8
Oct 12, 202627.0427.0427.0427.0427.040.40%8
Oct 9, 202626.9326.9326.9326.9326.930.87%110
Oct 8, 202626.6926.7026.6926.7026.70-0.11%116
Oct 7, 202626.7326.7326.7326.7326.73-0.15%16
Oct 6, 202626.7726.7726.7726.7726.760.61%15
Oct 5, 202626.6026.6026.6026.6026.600.43%47
Oct 2, 202626.4926.4926.4926.4926.490.55%17
Oct 1, 202626.3426.3426.3426.3426.34-0.28%15
Sep 30, 202626.4226.4226.4226.4226.42-0.68%13
Sep 29, 202626.6026.6026.6026.6026.60-0.13%136
Sep 28, 202626.6826.6826.6326.6326.63-0.42%124
Sep 25, 202626.7526.7526.7526.7526.750.60%24
Sep 24, 202626.6326.6326.5926.5926.59-0.26%119
Sep 23, 202626.7526.7526.6626.6626.66-0.67%221
Sep 22, 202626.7426.8426.7426.8426.84-1,815
Sep 21, 202626.6626.8426.6626.8426.840.76%1,015
Sep 18, 202626.5726.6326.5726.6326.630.09%652
Sep 17, 202626.6726.6726.6726.6726.610.68%25
Sep 16, 202626.4926.4926.4926.4926.43-0.54%14
Sep 15, 202626.6526.6726.6326.6326.57-0.57%3,746
Sep 14, 202626.7826.7826.7826.7826.72-0.40%13
Sep 11, 202626.8926.8926.8926.8926.830.58%120
Sep 10, 202626.7426.7426.7426.7426.68-0.61%162
Sep 9, 202626.9026.9026.9026.9026.84-0.62%31
Sep 8, 202627.1327.1327.0727.0727.01-0.79%2,258
Sep 4, 202627.2827.2827.2827.2827.22-0.55%12