Franklin DynaTech Fund Class R6 (FDTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
184.43
-0.21 (-0.11%)
Jan 15, 2025, 8:06 AM EST
FDTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | -0.73% |
| Jan 10, 2025 | 185.99 | 185.99 | 185.99 | 185.99 | 185.99 | -1.54% |
| Jan 8, 2025 | 188.89 | 188.89 | 188.89 | 188.89 | 188.89 | 0.28% |
| Jan 7, 2025 | 188.37 | 188.37 | 188.37 | 188.37 | 188.37 | -2.33% |
| Jan 6, 2025 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | 1.32% |
| Jan 3, 2025 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 2.04% |
| Jan 2, 2025 | 186.54 | 186.54 | 186.54 | 186.54 | 186.54 | 0.40% |
| Dec 31, 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | -1.03% |
| Dec 30, 2024 | 187.73 | 187.73 | 187.73 | 187.73 | 187.73 | -1.09% |
| Dec 27, 2024 | 189.79 | 189.79 | 189.79 | 189.79 | 189.79 | -1.46% |
| Dec 26, 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -0.26% |
| Dec 24, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | 1.22% |
| Dec 23, 2024 | 190.77 | 190.77 | 190.77 | 190.77 | 190.77 | 1.11% |
| Dec 20, 2024 | 188.67 | 188.67 | 188.67 | 188.67 | 188.67 | 1.11% |
| Dec 19, 2024 | 186.59 | 186.59 | 186.59 | 186.59 | 186.59 | - |
| Dec 18, 2024 | 186.59 | 186.59 | 186.59 | 186.59 | 186.59 | -3.80% |
| Dec 17, 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | -0.45% |
| Dec 16, 2024 | 194.83 | 194.83 | 194.83 | 194.83 | 194.83 | 1.26% |
| Dec 13, 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -0.27% |
| Dec 12, 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | -0.62% |
| Dec 11, 2024 | 194.13 | 194.13 | 194.13 | 194.13 | 194.13 | 2.09% |
| Dec 10, 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | -0.61% |
| Dec 9, 2024 | 191.31 | 191.31 | 191.31 | 191.31 | 191.31 | -1.34% |
| Dec 6, 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 193.91 | 0.65% |
| Dec 5, 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | -0.64% |
| Dec 4, 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | 1.89% |
| Dec 3, 2024 | 190.31 | 190.31 | 190.31 | 190.31 | 190.31 | 0.69% |
| Dec 2, 2024 | 189.01 | 189.01 | 189.01 | 189.01 | 189.01 | 0.82% |
| Nov 29, 2024 | 187.47 | 187.47 | 187.47 | 187.47 | 187.47 | 0.93% |
| Nov 27, 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | -0.81% |
| Nov 26, 2024 | 187.27 | 187.27 | 187.27 | 187.27 | 187.27 | 0.85% |
| Nov 25, 2024 | 185.69 | 185.69 | 185.69 | 185.69 | 185.69 | -0.08% |
| Nov 22, 2024 | 185.83 | 185.83 | 185.83 | 185.83 | 185.83 | -0.23% |
| Nov 21, 2024 | 186.26 | 186.26 | 186.26 | 186.26 | 186.26 | 0.59% |
| Nov 20, 2024 | 185.16 | 185.16 | 185.16 | 185.16 | 185.16 | -0.02% |
| Nov 19, 2024 | 185.19 | 185.19 | 185.19 | 185.19 | 185.19 | 1.35% |
| Nov 18, 2024 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | 0.10% |
| Nov 15, 2024 | 182.54 | 182.54 | 182.54 | 182.54 | 182.54 | -2.51% |
| Nov 14, 2024 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | -0.86% |
| Nov 13, 2024 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | -0.08% |
| Nov 12, 2024 | 189.02 | 189.02 | 189.02 | 189.02 | 189.02 | 0.49% |
| Nov 11, 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -0.29% |
| Nov 8, 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 0.71% |
| Nov 7, 2024 | 187.32 | 187.32 | 187.32 | 187.32 | 187.32 | 1.70% |
| Nov 6, 2024 | 184.19 | 184.19 | 184.19 | 184.19 | 184.19 | 2.66% |
| Nov 5, 2024 | 179.41 | 179.41 | 179.41 | 179.41 | 179.41 | 1.34% |
| Nov 4, 2024 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | -0.15% |
| Nov 1, 2024 | 177.31 | 177.31 | 177.31 | 177.31 | 177.31 | 1.23% |
| Oct 31, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | -3.27% |
| Oct 30, 2024 | 181.07 | 181.07 | 181.07 | 181.07 | 181.07 | -0.49% |
| Oct 29, 2024 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | 1.42% |
| Oct 28, 2024 | 179.42 | 179.42 | 179.42 | 179.42 | 179.42 | -0.08% |
| Oct 25, 2024 | 179.56 | 179.56 | 179.56 | 179.56 | 179.56 | 0.52% |
| Oct 24, 2024 | 178.63 | 178.63 | 178.63 | 178.63 | 178.63 | 0.78% |
| Oct 23, 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | -1.62% |
| Oct 22, 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | -0.04% |
| Oct 21, 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | 0.47% |
| Oct 18, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.58% |
| Oct 17, 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | 0.22% |
| Oct 16, 2024 | 177.96 | 177.96 | 177.96 | 177.96 | 177.96 | -0.07% |
| Oct 15, 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 178.08 | -2.54% |
| Oct 14, 2024 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | 0.89% |
| Oct 11, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | 0.62% |
| Oct 10, 2024 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | -0.01% |
| Oct 9, 2024 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | 0.80% |
| Oct 8, 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.59 | 1.78% |
| Oct 7, 2024 | 175.47 | 175.47 | 175.47 | 175.47 | 175.47 | -0.84% |
| Oct 4, 2024 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | 1.34% |
| Oct 3, 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | 0.25% |
| Oct 2, 2024 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | 0.37% |
| Oct 1, 2024 | 173.53 | 173.53 | 173.53 | 173.53 | 173.53 | -1.60% |
| Sep 30, 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 0.28% |
| Sep 27, 2024 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | -0.94% |
| Sep 26, 2024 | 177.53 | 177.53 | 177.53 | 177.53 | 177.53 | 0.57% |
| Sep 25, 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | 0.11% |
| Sep 24, 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | 0.57% |
| Sep 23, 2024 | 175.33 | 175.33 | 175.33 | 175.33 | 175.33 | 0.22% |
| Sep 20, 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | -0.51% |
| Sep 19, 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | 2.81% |
| Sep 18, 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | -0.61% |
| Sep 17, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -0.08% |
| Sep 16, 2024 | 172.24 | 172.24 | 172.24 | 172.24 | 172.24 | -0.14% |
| Sep 13, 2024 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | 0.47% |
| Sep 12, 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | 1.11% |
| Sep 11, 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | 2.82% |
| Sep 10, 2024 | 165.14 | 165.14 | 165.14 | 165.14 | 165.14 | 0.81% |
| Sep 9, 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | 1.68% |
| Sep 6, 2024 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | -2.53% |
| Sep 5, 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.02% |
| Sep 4, 2024 | 165.27 | 165.27 | 165.27 | 165.27 | 165.27 | -0.49% |
| Sep 3, 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | -3.95% |
| Aug 30, 2024 | 172.91 | 172.91 | 172.91 | 172.91 | 172.91 | 1.38% |
| Aug 29, 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | -0.41% |
| Aug 28, 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | -1.23% |
| Aug 27, 2024 | 173.41 | 173.41 | 173.41 | 173.41 | 173.41 | 0.48% |
| Aug 26, 2024 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | -1.17% |
| Aug 23, 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | 1.00% |
| Aug 22, 2024 | 172.89 | 172.89 | 172.89 | 172.89 | 172.89 | -1.88% |
| Aug 21, 2024 | 176.21 | 176.21 | 176.21 | 176.21 | 176.21 | 0.71% |
| Aug 20, 2024 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | -0.23% |