Franklin DynaTech Adv (FDYZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
213.62
+3.52 (1.68%)
At close: Dec 18, 2025
FDYZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | -2.28% |
| Dec 16, 2025 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | 0.30% |
| Dec 15, 2025 | 214.37 | 214.37 | 214.37 | 214.37 | 214.37 | -0.89% |
| Dec 12, 2025 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | -2.59% |
| Dec 11, 2025 | 222.06 | 222.06 | 222.06 | 222.06 | 222.06 | -0.18% |
| Dec 10, 2025 | 222.47 | 222.47 | 222.47 | 222.47 | 222.47 | 0.24% |
| Dec 9, 2025 | 221.94 | 221.94 | 221.94 | 221.94 | 221.94 | 0.15% |
| Dec 8, 2025 | 221.61 | 221.61 | 221.61 | 221.61 | 221.61 | 0.17% |
| Dec 5, 2025 | 221.23 | 221.23 | 221.23 | 221.23 | 221.23 | 0.26% |
| Dec 4, 2025 | 220.66 | 220.66 | 220.66 | 220.66 | 220.66 | 0.61% |
| Dec 3, 2025 | 219.33 | 219.33 | 219.33 | 219.33 | 219.33 | 0.16% |
| Dec 2, 2025 | 218.99 | 218.99 | 218.99 | 218.99 | 218.99 | 0.75% |
| Dec 1, 2025 | 217.35 | 217.35 | 217.35 | 217.35 | 217.35 | -0.95% |
| Nov 28, 2025 | 219.44 | 219.44 | 219.44 | 219.44 | 219.44 | 0.82% |
| Nov 26, 2025 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | 0.89% |
| Nov 25, 2025 | 215.74 | 215.74 | 215.74 | 215.74 | 215.74 | 0.77% |
| Nov 24, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | 3.49% |
| Nov 21, 2025 | 206.87 | 206.87 | 206.87 | 206.87 | 206.87 | 0.40% |
| Nov 20, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | -2.66% |
| Nov 19, 2025 | 211.68 | 211.68 | 211.68 | 211.68 | 211.68 | 1.06% |
| Nov 18, 2025 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | -1.47% |
| Nov 17, 2025 | 212.57 | 212.57 | 212.57 | 212.57 | 212.57 | -0.87% |
| Nov 14, 2025 | 214.44 | 214.44 | 214.44 | 214.44 | 214.44 | 0.23% |
| Nov 13, 2025 | 213.94 | 213.94 | 213.94 | 213.94 | 213.94 | -3.12% |
| Nov 12, 2025 | 220.82 | 220.82 | 220.82 | 220.82 | 220.82 | -0.44% |
| Nov 11, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -1.04% |
| Nov 10, 2025 | 224.14 | 224.14 | 224.14 | 224.14 | 224.14 | 2.60% |
| Nov 7, 2025 | 218.47 | 218.47 | 218.47 | 218.47 | 218.47 | -0.21% |
| Nov 6, 2025 | 218.94 | 218.94 | 218.94 | 218.94 | 218.94 | -2.40% |
| Nov 5, 2025 | 224.32 | 224.32 | 224.32 | 224.32 | 224.32 | - |
| Nov 4, 2025 | 224.32 | 224.32 | 224.32 | 224.32 | 224.32 | -2.47% |
| Nov 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.41% |
| Oct 31, 2025 | 229.06 | 229.06 | 229.06 | 229.06 | 229.06 | 0.81% |
| Oct 30, 2025 | 227.22 | 227.22 | 227.22 | 227.22 | 227.22 | -1.94% |
| Oct 29, 2025 | 231.72 | 231.72 | 231.72 | 231.72 | 231.72 | 0.85% |
| Oct 28, 2025 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | 0.98% |
| Oct 27, 2025 | 227.54 | 227.54 | 227.54 | 227.54 | 227.54 | 1.93% |
| Oct 24, 2025 | 223.23 | 223.23 | 223.23 | 223.23 | 223.23 | 1.31% |
| Oct 23, 2025 | 220.35 | 220.35 | 220.35 | 220.35 | 220.35 | 1.51% |
| Oct 22, 2025 | 217.07 | 217.07 | 217.07 | 217.07 | 217.07 | -0.82% |
| Oct 21, 2025 | 218.87 | 218.87 | 218.87 | 218.87 | 218.87 | -0.16% |
| Oct 20, 2025 | 219.22 | 219.22 | 219.22 | 219.22 | 219.22 | 1.22% |
| Oct 17, 2025 | 216.58 | 216.58 | 216.58 | 216.58 | 216.58 | 0.17% |
| Oct 16, 2025 | 216.22 | 216.22 | 216.22 | 216.22 | 216.22 | -0.25% |
| Oct 15, 2025 | 216.76 | 216.76 | 216.76 | 216.76 | 216.76 | 0.36% |
| Oct 14, 2025 | 215.99 | 215.99 | 215.99 | 215.99 | 215.99 | -1.32% |
| Oct 13, 2025 | 218.87 | 218.87 | 218.87 | 218.87 | 218.87 | 2.63% |
| Oct 10, 2025 | 213.27 | 213.27 | 213.27 | 213.27 | 213.27 | -4.03% |
| Oct 9, 2025 | 222.23 | 222.23 | 222.23 | 222.23 | 222.23 | 0.01% |
| Oct 8, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 1.37% |