Franklin DynaTech Fund Class R (FDNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
149.56
-2.13 (-1.40%)
Mar 30, 2026, 4:00 PM EST
FDNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | 5.05% |
| Mar 30, 2026 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | -1.40% |
| Mar 27, 2026 | 151.69 | 151.69 | 151.69 | 151.69 | 151.69 | -2.31% |
| Mar 26, 2026 | 155.27 | 155.27 | 155.27 | 155.27 | 155.27 | -3.73% |
| Mar 25, 2026 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | 0.88% |
| Mar 24, 2026 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | -1.09% |
| Mar 23, 2026 | 161.64 | 161.64 | 161.64 | 161.64 | 161.64 | 1.93% |
| Mar 20, 2026 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | -2.59% |
| Mar 19, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| Mar 18, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -1.36% |
| Mar 17, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | 0.70% |
| Mar 16, 2026 | 163.91 | 163.91 | 163.91 | 163.91 | 163.91 | 1.64% |
| Mar 13, 2026 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | -1.08% |
| Mar 12, 2026 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | -2.09% |
| Mar 11, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.01% |
| Mar 10, 2026 | 166.48 | 166.48 | 166.48 | 166.48 | 166.48 | -0.15% |
| Mar 9, 2026 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 2.07% |
| Mar 6, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | -2.10% |
| Mar 5, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | 0.23% |
| Mar 4, 2026 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | 1.89% |
| Mar 3, 2026 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | -1.37% |
| Mar 2, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 0.44% |
| Feb 27, 2026 | 164.93 | 164.93 | 164.93 | 164.93 | 164.93 | -1.24% |
| Feb 26, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.17% |
| Feb 25, 2026 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | 1.69% |
| Feb 24, 2026 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | 1.04% |
| Feb 23, 2026 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | -1.76% |
| Feb 20, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0.63% |
| Feb 19, 2026 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | 0.08% |
| Feb 18, 2026 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | 1.29% |
| Feb 17, 2026 | 164.11 | 164.11 | 164.11 | 164.11 | 164.11 | 0.52% |
| Feb 13, 2026 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | -0.15% |
| Feb 12, 2026 | 163.51 | 163.51 | 163.51 | 163.51 | 163.51 | -2.78% |
| Feb 11, 2026 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | -0.44% |
| Feb 10, 2026 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | -0.49% |
| Feb 9, 2026 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 1.78% |
| Feb 6, 2026 | 166.78 | 166.78 | 166.78 | 166.78 | 166.78 | 2.70% |
| Feb 5, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -1.87% |
| Feb 4, 2026 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | -3.21% |
| Feb 3, 2026 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | -1.86% |
| Feb 2, 2026 | 174.22 | 174.22 | 174.22 | 174.22 | 174.22 | -0.06% |
| Jan 30, 2026 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | -2.15% |
| Jan 29, 2026 | 178.16 | 178.16 | 178.16 | 178.16 | 178.16 | -0.78% |
| Jan 28, 2026 | 179.56 | 179.56 | 179.56 | 179.56 | 179.56 | -0.47% |
| Jan 27, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 1.59% |
| Jan 26, 2026 | 177.57 | 177.57 | 177.57 | 177.57 | 177.57 | 0.65% |
| Jan 23, 2026 | 176.42 | 176.42 | 176.42 | 176.42 | 176.42 | 0.50% |
| Jan 22, 2026 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | 0.73% |
| Jan 21, 2026 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | 0.24% |
| Jan 20, 2026 | 173.87 | 173.87 | 173.87 | 173.87 | 173.87 | -2.68% |