Franklin DynaTech Fund Class R (FDNRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
151.32
+2.50 (1.68%)
At close: Apr 25, 2025
FDNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 21, 2025 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | 0.47% |
| Mar 20, 2025 | 151.43 | 151.43 | 151.43 | 151.43 | 151.43 | -0.24% |
| Mar 19, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 1.99% |
| Mar 18, 2025 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | -2.14% |
| Mar 17, 2025 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 0.44% |
| Mar 14, 2025 | 151.43 | 151.43 | 151.43 | 151.43 | 151.43 | 3.08% |
| Mar 13, 2025 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | -2.21% |
| Mar 12, 2025 | 150.23 | 150.23 | 150.23 | 150.23 | 150.23 | 2.23% |
| Mar 11, 2025 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | 0.91% |
| Mar 10, 2025 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | -4.72% |
| Mar 7, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | 0.19% |
| Mar 6, 2025 | 152.56 | 152.56 | 152.56 | 152.56 | 152.56 | -4.05% |
| Mar 5, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.80% |
| Mar 4, 2025 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | -0.59% |
| Mar 3, 2025 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | -3.02% |
| Feb 28, 2025 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 1.64% |
| Feb 27, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -3.28% |
| Feb 26, 2025 | 164.81 | 164.81 | 164.81 | 164.81 | 164.81 | 1.28% |
| Feb 25, 2025 | 162.73 | 162.73 | 162.73 | 162.73 | 162.73 | -1.66% |
| Feb 24, 2025 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | -1.52% |
| Feb 21, 2025 | 168.03 | 168.03 | 168.03 | 168.03 | 168.03 | -2.80% |
| Feb 20, 2025 | 172.87 | 172.87 | 172.87 | 172.87 | 172.87 | -1.27% |
| Feb 19, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -0.82% |
| Feb 18, 2025 | 176.54 | 176.54 | 176.54 | 176.54 | 176.54 | 0.02% |
| Feb 14, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0.20% |
| Feb 13, 2025 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | 1.58% |
| Feb 12, 2025 | 173.41 | 173.41 | 173.41 | 173.41 | 173.41 | -0.44% |
| Feb 11, 2025 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | -0.65% |