Franklin DynaTech R (FDNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
190.70
-4.46 (-2.29%)
At close: Dec 17, 2025
FDNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | -2.29% |
| Dec 16, 2025 | 195.16 | 195.16 | 195.16 | 195.16 | 195.16 | 0.30% |
| Dec 15, 2025 | 194.58 | 194.58 | 194.58 | 194.58 | 194.58 | -0.90% |
| Dec 12, 2025 | 196.34 | 196.34 | 196.34 | 196.34 | 196.34 | -2.60% |
| Dec 11, 2025 | 201.58 | 201.58 | 201.58 | 201.58 | 201.58 | -0.18% |
| Dec 10, 2025 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | 0.23% |
| Dec 9, 2025 | 201.48 | 201.48 | 201.48 | 201.48 | 201.48 | 0.15% |
| Dec 8, 2025 | 201.17 | 201.17 | 201.17 | 201.17 | 201.17 | 0.16% |
| Dec 5, 2025 | 200.84 | 200.84 | 200.84 | 200.84 | 200.84 | 0.25% |
| Dec 4, 2025 | 200.33 | 200.33 | 200.33 | 200.33 | 200.33 | 0.61% |
| Dec 3, 2025 | 199.12 | 199.12 | 199.12 | 199.12 | 199.12 | 0.15% |
| Dec 2, 2025 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | 0.76% |
| Dec 1, 2025 | 197.33 | 197.33 | 197.33 | 197.33 | 197.33 | -0.95% |
| Nov 28, 2025 | 199.23 | 199.23 | 199.23 | 199.23 | 199.23 | 0.82% |
| Nov 26, 2025 | 197.61 | 197.61 | 197.61 | 197.61 | 197.61 | 0.88% |
| Nov 25, 2025 | 195.88 | 195.88 | 195.88 | 195.88 | 195.88 | 0.76% |
| Nov 24, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 3.49% |
| Nov 21, 2025 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | 0.40% |
| Nov 20, 2025 | 187.09 | 187.09 | 187.09 | 187.09 | 187.09 | -2.67% |
| Nov 19, 2025 | 192.22 | 192.22 | 192.22 | 192.22 | 192.22 | 1.07% |
| Nov 18, 2025 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | -1.47% |
| Nov 17, 2025 | 193.03 | 193.03 | 193.03 | 193.03 | 193.03 | -0.87% |
| Nov 14, 2025 | 194.73 | 194.73 | 194.73 | 194.73 | 194.73 | 0.23% |
| Nov 13, 2025 | 194.28 | 194.28 | 194.28 | 194.28 | 194.28 | -3.12% |
| Nov 12, 2025 | 200.53 | 200.53 | 200.53 | 200.53 | 200.53 | -0.45% |
| Nov 11, 2025 | 201.43 | 201.43 | 201.43 | 201.43 | 201.43 | -1.05% |
| Nov 10, 2025 | 203.56 | 203.56 | 203.56 | 203.56 | 203.56 | 2.60% |
| Nov 7, 2025 | 198.41 | 198.41 | 198.41 | 198.41 | 198.41 | -0.22% |
| Nov 6, 2025 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | -2.40% |
| Nov 5, 2025 | 203.73 | 203.73 | 203.73 | 203.73 | 203.73 | - |
| Nov 4, 2025 | 203.73 | 203.73 | 203.73 | 203.73 | 203.73 | -2.47% |
| Nov 3, 2025 | 208.89 | 208.89 | 208.89 | 208.89 | 208.89 | 0.40% |
| Oct 31, 2025 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | 0.81% |
| Oct 30, 2025 | 206.38 | 206.38 | 206.38 | 206.38 | 206.38 | -1.94% |
| Oct 29, 2025 | 210.47 | 210.47 | 210.47 | 210.47 | 210.47 | 0.84% |
| Oct 28, 2025 | 208.71 | 208.71 | 208.71 | 208.71 | 208.71 | 0.98% |
| Oct 27, 2025 | 206.68 | 206.68 | 206.68 | 206.68 | 206.68 | 1.93% |
| Oct 24, 2025 | 202.77 | 202.77 | 202.77 | 202.77 | 202.77 | 1.30% |
| Oct 23, 2025 | 200.16 | 200.16 | 200.16 | 200.16 | 200.16 | 1.51% |
| Oct 22, 2025 | 197.18 | 197.18 | 197.18 | 197.18 | 197.18 | -0.82% |
| Oct 21, 2025 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | -0.16% |
| Oct 20, 2025 | 199.14 | 199.14 | 199.14 | 199.14 | 199.14 | 1.22% |
| Oct 17, 2025 | 196.74 | 196.74 | 196.74 | 196.74 | 196.74 | 0.16% |
| Oct 16, 2025 | 196.43 | 196.43 | 196.43 | 196.43 | 196.43 | -0.25% |
| Oct 15, 2025 | 196.92 | 196.92 | 196.92 | 196.92 | 196.92 | 0.35% |
| Oct 14, 2025 | 196.23 | 196.23 | 196.23 | 196.23 | 196.23 | -1.31% |
| Oct 13, 2025 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | 2.62% |
| Oct 10, 2025 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | -4.04% |
| Oct 9, 2025 | 201.91 | 201.91 | 201.91 | 201.91 | 201.91 | 0.01% |
| Oct 8, 2025 | 201.88 | 201.88 | 201.88 | 201.88 | 201.88 | 1.37% |