Franklin DynaTech Fund Class R (FDNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
184.08
+3.46 (1.92%)
At close: Apr 22, 2026
FDNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |