Franklin DynaTech Fund Class R (FDNRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
172.29
-0.56 (-0.32%)
Jun 5, 2025, 4:00 PM EDT
FDNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | 0.75% |
| Jun 3, 2025 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | 0.50% |
| Jun 2, 2025 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 0.95% |
| May 30, 2025 | 169.09 | 169.09 | 169.09 | 169.09 | 169.09 | 0.06% |
| May 29, 2025 | 168.99 | 168.99 | 168.99 | 168.99 | 168.99 | 0.11% |
| May 28, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -0.55% |
| May 27, 2025 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | 2.45% |
| May 23, 2025 | 165.68 | 165.68 | 165.68 | 165.68 | 165.68 | -0.68% |
| May 22, 2025 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | 0.29% |
| May 21, 2025 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | -1.48% |
| May 20, 2025 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | -0.48% |
| May 19, 2025 | 169.63 | 169.63 | 169.63 | 169.63 | 169.63 | 0.09% |
| May 16, 2025 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | 0.39% |
| May 15, 2025 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | -0.28% |
| May 14, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.82% |
| May 13, 2025 | 167.92 | 167.92 | 167.92 | 167.92 | 167.92 | 2.12% |
| May 12, 2025 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | 4.39% |
| May 9, 2025 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | -0.26% |
| May 8, 2025 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | 1.17% |
| May 7, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 0.67% |
| May 6, 2025 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | -1.12% |
| May 5, 2025 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | -0.49% |
| May 2, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 2.25% |
| May 1, 2025 | 154.13 | 154.13 | 154.13 | 154.13 | 154.13 | 1.43% |
| Apr 30, 2025 | 151.96 | 151.96 | 151.96 | 151.96 | 151.96 | -0.16% |
| Apr 29, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0.81% |
| Apr 28, 2025 | 150.97 | 150.97 | 150.97 | 150.97 | 150.97 | -0.23% |
| Apr 25, 2025 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | 1.68% |
| Apr 24, 2025 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | 3.74% |
| Apr 23, 2025 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | 3.01% |
| Apr 22, 2025 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | 2.74% |
| Apr 21, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | -2.96% |
| Apr 17, 2025 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | -0.32% |
| Apr 16, 2025 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | -2.72% |
| Apr 15, 2025 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 0.57% |
| Apr 14, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 0.12% |
| Apr 11, 2025 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | 1.93% |
| Apr 10, 2025 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | -4.63% |
| Apr 9, 2025 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | 12.57% |
| Apr 8, 2025 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | -1.40% |
| Apr 7, 2025 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | -5.18% |
| Apr 3, 2025 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | -6.23% |
| Apr 2, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | 1.19% |
| Apr 1, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | 1.04% |
| Mar 31, 2025 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | -0.63% |
| Mar 28, 2025 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | -2.83% |
| Mar 27, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -1.13% |
| Mar 26, 2025 | 152.82 | 152.82 | 152.82 | 152.82 | 152.82 | -2.92% |
| Mar 25, 2025 | 157.41 | 157.41 | 157.41 | 157.41 | 157.41 | 0.65% |
| Mar 24, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 2.80% |