Franklin DynaTech R (FDNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
188.79
+0.74 (0.39%)
At close: Aug 21, 2026
FDNRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2026 | 188.79 | 188.79 | 188.79 | 188.79 | 188.79 | 0.39% |
| Aug 20, 2026 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | -0.54% |
| Aug 19, 2026 | 189.07 | 189.07 | 189.07 | 189.07 | 189.07 | -0.54% |
| Aug 18, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | -2.78% |
| Aug 17, 2026 | 195.53 | 195.53 | 195.53 | 195.53 | 195.53 | 0.49% |
| Aug 14, 2026 | 194.57 | 194.57 | 194.57 | 194.57 | 194.57 | -0.39% |
| Aug 13, 2026 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | 0.98% |
| Aug 12, 2026 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | 1.28% |
| Aug 11, 2026 | 191.01 | 191.01 | 191.01 | 191.01 | 191.01 | -0.37% |
| Aug 10, 2026 | 191.71 | 191.71 | 191.71 | 191.71 | 191.71 | -0.42% |
| Aug 7, 2026 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | 1.31% |
| Aug 6, 2026 | 190.03 | 190.03 | 190.03 | 190.03 | 190.03 | -0.96% |
| Aug 5, 2026 | 191.88 | 191.88 | 191.88 | 191.88 | 191.88 | -0.25% |
| Aug 4, 2026 | 192.37 | 192.37 | 192.37 | 192.37 | 192.37 | 2.87% |
| Aug 3, 2026 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | 2.40% |
| Jul 31, 2026 | 182.63 | 182.63 | 182.63 | 182.63 | 182.63 | 2.04% |
| Jul 30, 2026 | 178.98 | 178.98 | 178.98 | 178.98 | 178.98 | 4.48% |
| Jul 29, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -2.66% |
| Jul 28, 2026 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | -1.31% |
| Jul 27, 2026 | 178.33 | 178.33 | 178.33 | 178.33 | 178.33 | -0.85% |
| Jul 24, 2026 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | -2.01% |
| Jul 23, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | -1.78% |
| Jul 22, 2026 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | -0.77% |
| Jul 21, 2026 | 188.33 | 188.33 | 188.33 | 188.33 | 188.33 | 2.31% |
| Jul 20, 2026 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | -0.02% |
| Jul 17, 2026 | 184.11 | 184.11 | 184.11 | 184.11 | 184.11 | -1.35% |
| Jul 16, 2026 | 186.63 | 186.63 | 186.63 | 186.63 | 186.63 | -2.84% |
| Jul 15, 2026 | 192.08 | 192.08 | 192.08 | 192.08 | 192.08 | 0.26% |
| Jul 14, 2026 | 191.58 | 191.58 | 191.58 | 191.58 | 191.58 | 1.67% |
| Jul 13, 2026 | 188.43 | 188.43 | 188.43 | 188.43 | 188.43 | -2.55% |
| Jul 10, 2026 | 193.36 | 193.36 | 193.36 | 193.36 | 193.36 | 0.12% |
| Jul 9, 2026 | 193.12 | 193.12 | 193.12 | 193.12 | 193.12 | 1.54% |
| Jul 8, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | 0.59% |
| Jul 7, 2026 | 189.09 | 189.09 | 189.09 | 189.09 | 189.09 | -1.48% |
| Jul 6, 2026 | 191.93 | 191.93 | 191.93 | 191.93 | 191.93 | 1.62% |
| Jul 2, 2026 | 188.87 | 188.87 | 188.87 | 188.87 | 188.87 | -2.48% |
| Jul 1, 2026 | 193.68 | 193.68 | 193.68 | 193.68 | 193.68 | -1.19% |
| Jun 30, 2026 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | 2.47% |
| Jun 29, 2026 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | 2.73% |
| Jun 26, 2026 | 186.21 | 186.21 | 186.21 | 186.21 | 186.21 | -1.24% |
| Jun 25, 2026 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | 0.52% |
| Jun 24, 2026 | 187.56 | 187.56 | 187.56 | 187.56 | 187.56 | 0.05% |
| Jun 23, 2026 | 187.47 | 187.47 | 187.47 | 187.47 | 187.47 | -3.52% |
| Jun 22, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | -0.52% |
| Jun 18, 2026 | 195.31 | 195.31 | 195.31 | 195.31 | 195.31 | 2.85% |
| Jun 17, 2026 | 189.89 | 189.89 | 189.89 | 189.89 | 189.89 | -0.89% |
| Jun 16, 2026 | 191.59 | 191.59 | 191.59 | 191.59 | 191.59 | -1.76% |
| Jun 15, 2026 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | 3.14% |
| Jun 12, 2026 | 189.09 | 189.09 | 189.09 | 189.09 | 189.09 | 0.36% |
| Jun 11, 2026 | 188.42 | 188.42 | 188.42 | 188.42 | 188.42 | 3.20% |