Franklin DynaTech C (FDYNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
158.64
+0.49 (0.31%)
Sep 5, 2025, 4:00 PM EDT
FDYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | 0.31% |
| Sep 4, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | 1.25% |
| Sep 3, 2025 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | 0.74% |
| Sep 2, 2025 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | -0.89% |
| Aug 29, 2025 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | -1.46% |
| Aug 28, 2025 | 158.77 | 158.77 | 158.77 | 158.77 | 158.77 | 0.98% |
| Aug 27, 2025 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | 0.11% |
| Aug 26, 2025 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | 0.65% |
| Aug 25, 2025 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | -0.12% |
| Aug 22, 2025 | 156.21 | 156.21 | 156.21 | 156.21 | 156.21 | 1.88% |
| Aug 21, 2025 | 153.33 | 153.33 | 153.33 | 153.33 | 153.33 | -0.27% |
| Aug 20, 2025 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | -0.52% |
| Aug 19, 2025 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | -1.99% |
| Aug 18, 2025 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | 0.36% |
| Aug 15, 2025 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | -0.13% |
| Aug 14, 2025 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | -0.04% |
| Aug 13, 2025 | 157.39 | 157.39 | 157.39 | 157.39 | 157.39 | -0.44% |
| Aug 12, 2025 | 158.09 | 158.09 | 158.09 | 158.09 | 158.09 | 1.18% |
| Aug 11, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -0.49% |
| Aug 8, 2025 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | 0.52% |
| Aug 7, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.15% |
| Aug 6, 2025 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | 1.58% |
| Aug 5, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.45% |
| Aug 4, 2025 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | 2.19% |
| Aug 1, 2025 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | -2.30% |
| Jul 31, 2025 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 0.30% |
| Jul 30, 2025 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | 0.49% |
| Jul 29, 2025 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | -0.29% |
| Jul 28, 2025 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | 0.57% |
| Jul 25, 2025 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | 0.50% |
| Jul 24, 2025 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | 0.47% |
| Jul 23, 2025 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | 0.70% |
| Jul 22, 2025 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | -1.12% |
| Jul 21, 2025 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | 0.21% |
| Jul 18, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 0.09% |
| Jul 17, 2025 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | 0.78% |
| Jul 16, 2025 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | 0.35% |
| Jul 15, 2025 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | 0.30% |
| Jul 14, 2025 | 149.87 | 149.87 | 149.87 | 149.87 | 149.87 | 0.64% |
| Jul 11, 2025 | 148.91 | 148.91 | 148.91 | 148.91 | 148.91 | -0.39% |
| Jul 10, 2025 | 149.49 | 149.49 | 149.49 | 149.49 | 149.49 | -0.76% |
| Jul 9, 2025 | 150.64 | 150.64 | 150.64 | 150.64 | 150.64 | 1.11% |
| Jul 8, 2025 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | -0.37% |
| Jul 7, 2025 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | -0.58% |
| Jul 3, 2025 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | 1.42% |
| Jul 2, 2025 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 0.62% |
| Jul 1, 2025 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | -1.94% |
| Jun 30, 2025 | 150.29 | 150.29 | 150.29 | 150.29 | 150.29 | 0.71% |
| Jun 27, 2025 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | 0.71% |
| Jun 26, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 1.17% |