Franklin DynaTech Fund Class R (FDNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
186.52
-10.67 (-5.41%)
At close: Jun 5, 2026
FDNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | -5.41% |
| Jun 4, 2026 | 197.19 | 197.19 | 197.19 | 197.19 | 197.19 | -0.35% |
| Jun 3, 2026 | 197.88 | 197.88 | 197.88 | 197.88 | 197.88 | -1.14% |
| Jun 2, 2026 | 200.17 | 200.17 | 200.17 | 200.17 | 200.17 | 0.42% |
| Jun 1, 2026 | 199.34 | 199.34 | 199.34 | 199.34 | 199.34 | 1.09% |
| May 29, 2026 | 197.19 | 197.19 | 197.19 | 197.19 | 197.19 | 0.48% |
| May 28, 2026 | 196.24 | 196.24 | 196.24 | 196.24 | 196.24 | 1.15% |
| May 27, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.16% |
| May 26, 2026 | 193.69 | 193.69 | 193.69 | 193.69 | 193.69 | 1.23% |
| May 22, 2026 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | -0.04% |
| May 21, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 0.87% |
| May 20, 2026 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | 1.87% |
| May 19, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | -1.02% |
| May 18, 2026 | 188.17 | 188.17 | 188.17 | 188.17 | 188.17 | -0.97% |
| May 15, 2026 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | -2.27% |
| May 14, 2026 | 194.43 | 194.43 | 194.43 | 194.43 | 194.43 | 1.43% |
| May 13, 2026 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | 1.18% |
| May 12, 2026 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | -0.67% |
| May 11, 2026 | 190.72 | 190.72 | 190.72 | 190.72 | 190.72 | 0.32% |
| May 8, 2026 | 190.12 | 190.12 | 190.12 | 190.12 | 190.12 | 0.46% |
| May 7, 2026 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | -0.77% |
| May 6, 2026 | 190.71 | 190.71 | 190.71 | 190.71 | 190.71 | 1.81% |
| May 5, 2026 | 187.32 | 187.32 | 187.32 | 187.32 | 187.32 | 0.35% |
| May 4, 2026 | 186.66 | 186.66 | 186.66 | 186.66 | 186.66 | 0.46% |
| May 1, 2026 | 185.81 | 185.81 | 185.81 | 185.81 | 185.81 | 0.78% |
| Apr 30, 2026 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | 0.77% |
| Apr 29, 2026 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | 0.38% |
| Apr 28, 2026 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | -2.01% |
| Apr 27, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.57% |
| Apr 24, 2026 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | 1.92% |
| Apr 23, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -1.43% |
| Apr 22, 2026 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | 1.92% |
| Apr 21, 2026 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | -0.50% |
| Apr 20, 2026 | 181.53 | 181.53 | 181.53 | 181.53 | 181.53 | -0.23% |
| Apr 17, 2026 | 181.94 | 181.94 | 181.94 | 181.94 | 181.94 | 1.59% |
| Apr 16, 2026 | 179.09 | 179.09 | 179.09 | 179.09 | 179.09 | 0.05% |
| Apr 15, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.38% |
| Apr 14, 2026 | 176.57 | 176.57 | 176.57 | 176.57 | 176.57 | 2.61% |
| Apr 13, 2026 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | 2.00% |
| Apr 10, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0.72% |
| Apr 9, 2026 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | 0.65% |
| Apr 8, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | 3.42% |
| Apr 7, 2026 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | 0.66% |
| Apr 6, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 0.48% |
| Apr 2, 2026 | 159.09 | 159.09 | 159.09 | 159.09 | 159.09 | 0.09% |
| Apr 1, 2026 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | 1.16% |
| 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% |