Franklin DynaTech Fund Class R (FDNRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
166.96
-2.61 (-1.54%)
Jan 10, 2025, 4:00 PM EST
FDNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | -0.11% |
| Jan 13, 2025 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | -0.73% |
| Jan 10, 2025 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | -1.54% |
| Jan 8, 2025 | 169.57 | 169.57 | 169.57 | 169.57 | 169.57 | 0.27% |
| Jan 7, 2025 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | -2.33% |
| Jan 6, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | 1.32% |
| Jan 3, 2025 | 170.89 | 170.89 | 170.89 | 170.89 | 170.89 | 2.04% |
| Jan 2, 2025 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | 0.40% |
| Dec 31, 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | -1.03% |
| Dec 30, 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | -1.09% |
| Dec 27, 2024 | 170.41 | 170.41 | 170.41 | 170.41 | 170.41 | -1.46% |
| Dec 26, 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 172.94 | -0.26% |
| Dec 24, 2024 | 173.39 | 173.39 | 173.39 | 173.39 | 173.39 | 1.21% |
| Dec 23, 2024 | 171.31 | 171.31 | 171.31 | 171.31 | 171.31 | 1.12% |
| Dec 20, 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 169.42 | 1.10% |
| Dec 19, 2024 | 167.57 | 167.57 | 167.57 | 167.57 | 167.57 | 0.01% |
| Dec 18, 2024 | 167.56 | 167.56 | 167.56 | 167.56 | 167.56 | -3.81% |
| Dec 17, 2024 | 174.19 | 174.19 | 174.19 | 174.19 | 174.19 | -0.45% |
| Dec 16, 2024 | 174.97 | 174.97 | 174.97 | 174.97 | 174.97 | 1.26% |
| Dec 13, 2024 | 172.79 | 172.79 | 172.79 | 172.79 | 172.79 | -0.27% |
| Dec 12, 2024 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | -0.63% |
| Dec 11, 2024 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | 2.09% |
| Dec 10, 2024 | 170.79 | 170.79 | 170.79 | 170.79 | 170.79 | -0.61% |
| Dec 9, 2024 | 171.83 | 171.83 | 171.83 | 171.83 | 171.83 | -1.34% |
| Dec 6, 2024 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | 0.64% |
| Dec 5, 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | -0.64% |
| Dec 4, 2024 | 174.17 | 174.17 | 174.17 | 174.17 | 174.17 | 1.89% |
| Dec 3, 2024 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | 0.68% |
| Dec 2, 2024 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | 0.82% |
| Nov 29, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 0.92% |
| Nov 27, 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | -0.82% |
| Nov 26, 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | 0.85% |
| Nov 25, 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | -0.07% |
| Nov 22, 2024 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | -0.24% |
| Nov 21, 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | 0.59% |
| Nov 20, 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | -0.01% |
| Nov 19, 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | 1.35% |
| Nov 18, 2024 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | 0.09% |
| Nov 15, 2024 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | -2.51% |
| Nov 14, 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | -0.86% |
| Nov 13, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -0.08% |
| Nov 12, 2024 | 169.84 | 169.84 | 169.84 | 169.84 | 169.84 | 0.49% |
| Nov 11, 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | -0.29% |
| Nov 8, 2024 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | 0.71% |
| Nov 7, 2024 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | 1.70% |
| Nov 6, 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | 2.67% |
| Nov 5, 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | 1.33% |
| Nov 4, 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | -0.15% |
| Nov 1, 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | 1.23% |
| Oct 31, 2024 | 157.41 | 157.41 | 157.41 | 157.41 | 157.41 | -3.28% |
| Oct 30, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | -0.48% |
| Oct 29, 2024 | 163.53 | 163.53 | 163.53 | 163.53 | 163.53 | 1.41% |
| Oct 28, 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | -0.08% |
| Oct 25, 2024 | 161.39 | 161.39 | 161.39 | 161.39 | 161.39 | 0.52% |
| Oct 24, 2024 | 160.56 | 160.56 | 160.56 | 160.56 | 160.56 | 0.78% |
| Oct 23, 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | -1.62% |
| Oct 22, 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | -0.04% |
| Oct 21, 2024 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 0.47% |
| Oct 18, 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | 0.57% |
| Oct 17, 2024 | 160.34 | 160.34 | 160.34 | 160.34 | 160.34 | 0.23% |
| Oct 16, 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | -0.07% |
| Oct 15, 2024 | 160.09 | 160.09 | 160.09 | 160.09 | 160.09 | -2.54% |
| Oct 14, 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | 0.90% |
| Oct 11, 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 0.61% |
| Oct 10, 2024 | 161.81 | 161.81 | 161.81 | 161.81 | 161.81 | -0.01% |
| Oct 9, 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | 0.79% |
| Oct 8, 2024 | 160.56 | 160.56 | 160.56 | 160.56 | 160.56 | 1.77% |
| Oct 7, 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | -0.84% |
| Oct 4, 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 1.33% |
| Oct 3, 2024 | 157.01 | 157.01 | 157.01 | 157.01 | 157.01 | 0.26% |
| Oct 2, 2024 | 156.61 | 156.61 | 156.61 | 156.61 | 156.61 | 0.37% |
| Oct 1, 2024 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | -1.60% |
| Sep 30, 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | 0.27% |
| Sep 27, 2024 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | -0.95% |
| Sep 26, 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | 0.57% |
| Sep 25, 2024 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | 0.11% |
| Sep 24, 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | 0.57% |
| Sep 23, 2024 | 157.67 | 157.67 | 157.67 | 157.67 | 157.67 | 0.22% |
| Sep 20, 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | -0.52% |
| Sep 19, 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | 2.81% |
| Sep 18, 2024 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | -0.61% |
| Sep 17, 2024 | 154.77 | 154.77 | 154.77 | 154.77 | 154.77 | -0.09% |
| Sep 16, 2024 | 154.91 | 154.91 | 154.91 | 154.91 | 154.91 | -0.14% |
| Sep 13, 2024 | 155.13 | 155.13 | 155.13 | 155.13 | 155.13 | 0.46% |
| Sep 12, 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | 1.12% |
| Sep 11, 2024 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | 2.81% |
| Sep 10, 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | 0.81% |
| Sep 9, 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | 1.67% |
| Sep 6, 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.93 | -2.53% |
| Sep 5, 2024 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | 0.01% |
| Sep 4, 2024 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | -0.49% |
| Sep 3, 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -3.95% |
| Aug 30, 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | 1.38% |
| Aug 29, 2024 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | -0.42% |
| Aug 28, 2024 | 154.08 | 154.08 | 154.08 | 154.08 | 154.08 | -1.24% |
| Aug 27, 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | 0.48% |
| Aug 26, 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | -1.18% |
| Aug 23, 2024 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | 1.00% |
| Aug 22, 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | -1.89% |
| Aug 21, 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 0.72% |