Franklin DynaTech R (FDNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
208.05
+1.67 (0.81%)
Oct 31, 2025, 4:00 PM EDT
FDNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 7, 2025 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -0.47% |
| Oct 6, 2025 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | 0.41% |
| Oct 3, 2025 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | -0.37% |
| Oct 2, 2025 | 200.03 | 200.03 | 200.03 | 200.03 | 200.03 | 0.43% |
| Oct 1, 2025 | 199.17 | 199.17 | 199.17 | 199.17 | 199.17 | 0.23% |
| Sep 30, 2025 | 198.71 | 198.71 | 198.71 | 198.71 | 198.71 | 0.30% |
| Sep 29, 2025 | 198.12 | 198.12 | 198.12 | 198.12 | 198.12 | 0.91% |
| Sep 26, 2025 | 196.34 | 196.34 | 196.34 | 196.34 | 196.34 | 0.27% |
| Sep 25, 2025 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | -0.61% |
| Sep 24, 2025 | 197.02 | 197.02 | 197.02 | 197.02 | 197.02 | -0.95% |
| Sep 23, 2025 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | -1.32% |
| Sep 22, 2025 | 201.56 | 201.56 | 201.56 | 201.56 | 201.56 | 0.35% |
| Sep 19, 2025 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | 0.77% |
| Sep 18, 2025 | 199.32 | 199.32 | 199.32 | 199.32 | 199.32 | 1.24% |
| Sep 17, 2025 | 196.87 | 196.87 | 196.87 | 196.87 | 196.87 | -0.47% |
| Sep 16, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0.01% |
| Sep 15, 2025 | 197.79 | 197.79 | 197.79 | 197.79 | 197.79 | 1.12% |
| Sep 12, 2025 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -0.07% |
| Sep 11, 2025 | 195.74 | 195.74 | 195.74 | 195.74 | 195.74 | 0.51% |
| Sep 10, 2025 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | -0.17% |
| Sep 9, 2025 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | 0.52% |
| Sep 8, 2025 | 194.08 | 194.08 | 194.08 | 194.08 | 194.08 | 1.10% |
| Sep 5, 2025 | 191.97 | 191.97 | 191.97 | 191.97 | 191.97 | 0.32% |
| Sep 4, 2025 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | 1.25% |
| Sep 3, 2025 | 188.99 | 188.99 | 188.99 | 188.99 | 188.99 | 0.74% |
| Sep 2, 2025 | 187.61 | 187.61 | 187.61 | 187.61 | 187.61 | -0.89% |
| Aug 29, 2025 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -1.46% |
| Aug 28, 2025 | 192.11 | 192.11 | 192.11 | 192.11 | 192.11 | 0.99% |
| Aug 27, 2025 | 190.23 | 190.23 | 190.23 | 190.23 | 190.23 | 0.12% |
| Aug 26, 2025 | 190.01 | 190.01 | 190.01 | 190.01 | 190.01 | 0.65% |
| Aug 25, 2025 | 188.78 | 188.78 | 188.78 | 188.78 | 188.78 | -0.11% |
| Aug 22, 2025 | 188.99 | 188.99 | 188.99 | 188.99 | 188.99 | 1.88% |