Franklin DynaTech Fund Class R (FDNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
183.10
-4.31 (-2.30%)
Aug 1, 2025, 4:00 PM EDT
FDNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 187.41 | 187.41 | 187.41 | 187.41 | 187.41 | 0.31% |
| Jul 30, 2025 | 186.83 | 186.83 | 186.83 | 186.83 | 186.83 | 0.49% |
| Jul 29, 2025 | 185.91 | 185.91 | 185.91 | 185.91 | 185.91 | -0.28% |
| Jul 28, 2025 | 186.44 | 186.44 | 186.44 | 186.44 | 186.44 | 0.57% |
| Jul 25, 2025 | 185.39 | 185.39 | 185.39 | 185.39 | 185.39 | 0.50% |
| Jul 24, 2025 | 184.46 | 184.46 | 184.46 | 184.46 | 184.46 | 0.47% |
| Jul 23, 2025 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 0.71% |
| Jul 22, 2025 | 182.31 | 182.31 | 182.31 | 182.31 | 182.31 | -1.12% |
| Jul 21, 2025 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | 0.21% |
| Jul 18, 2025 | 183.99 | 183.99 | 183.99 | 183.99 | 183.99 | 0.10% |
| Jul 17, 2025 | 183.81 | 183.81 | 183.81 | 183.81 | 183.81 | 0.77% |
| Jul 16, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0.35% |
| Jul 15, 2025 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | 0.31% |
| Jul 14, 2025 | 181.21 | 181.21 | 181.21 | 181.21 | 181.21 | 0.64% |
| Jul 11, 2025 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | -0.39% |
| Jul 10, 2025 | 180.76 | 180.76 | 180.76 | 180.76 | 180.76 | -0.75% |
| Jul 9, 2025 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | 1.10% |
| Jul 8, 2025 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | -0.37% |
| Jul 7, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -0.58% |
| Jul 3, 2025 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | 1.43% |
| Jul 2, 2025 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | 0.62% |
| Jul 1, 2025 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | -1.93% |
| Jun 30, 2025 | 181.69 | 181.69 | 181.69 | 181.69 | 181.69 | 0.71% |
| Jun 27, 2025 | 180.41 | 180.41 | 180.41 | 180.41 | 180.41 | 0.71% |
| Jun 26, 2025 | 179.13 | 179.13 | 179.13 | 179.13 | 179.13 | 1.17% |
| Jun 25, 2025 | 177.06 | 177.06 | 177.06 | 177.06 | 177.06 | 0.27% |
| Jun 24, 2025 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | 1.89% |
| Jun 23, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 1.21% |
| Jun 20, 2025 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | -0.86% |
| Jun 18, 2025 | 172.71 | 172.71 | 172.71 | 172.71 | 172.71 | -0.39% |
| Jun 17, 2025 | 173.38 | 173.38 | 173.38 | 173.38 | 173.38 | -0.64% |
| Jun 16, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 1.51% |
| Jun 13, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | -1.43% |
| Jun 12, 2025 | 174.39 | 174.39 | 174.39 | 174.39 | 174.39 | 0.01% |
| Jun 11, 2025 | 174.38 | 174.38 | 174.38 | 174.38 | 174.38 | 0.02% |
| Jun 10, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | 0.40% |
| Jun 9, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | -0.15% |
| Jun 6, 2025 | 173.91 | 173.91 | 173.91 | 173.91 | 173.91 | 0.94% |
| Jun 5, 2025 | 172.29 | 172.29 | 172.29 | 172.29 | 172.29 | -0.32% |
| 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% |