Franklin Growth Opportunities Fund Class R (FKARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.77
+0.07 (0.14%)
Oct 28, 2024, 4:00 PM EDT
FKARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.94% |
| Oct 29, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.82% |
| Oct 28, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.14% |
| Oct 25, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.06% |
| Oct 24, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.37% |
| Oct 23, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -1.32% |
| Oct 22, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.22% |
| Oct 21, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.10% |
| Oct 18, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.68% |
| Oct 17, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.08% |
| Oct 16, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.02% |
| Oct 15, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -1.31% |
| Oct 14, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.71% |
| Oct 11, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.88% |
| Oct 10, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.10% |
| Oct 9, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.91% |
| Oct 8, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.34% |
| Oct 7, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.94% |
| Oct 4, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 1.05% |
| Oct 3, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.13% |
| Oct 2, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.32% |
| Oct 1, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.29% |
| Sep 30, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.40% |
| Sep 27, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.62% |
| Sep 26, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.29% |
| Sep 25, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.02% |
| Sep 24, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.36% |
| Sep 23, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.15% |
| Sep 20, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.17% |
| Sep 19, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 2.24% |
| Sep 18, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.23% |
| Sep 17, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.17% |
| Sep 16, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.21% |
| Sep 13, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.47% |
| Sep 12, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 1.04% |
| Sep 11, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 1.85% |
| Sep 10, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.71% |
| Sep 9, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 1.33% |
| Sep 6, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -1.96% |
| Sep 5, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.18% |
| Sep 4, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.15% |
| Sep 3, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -2.68% |
| Aug 30, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 1.17% |
| Aug 29, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.06% |
| Aug 28, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -1.16% |
| Aug 27, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.52% |
| Aug 26, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.79% |
| Aug 23, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 1.03% |
| Aug 22, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.47% |
| Aug 21, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 1.05% |
| Aug 20, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.28% |
| Aug 19, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 1.06% |
| Aug 16, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| Aug 15, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 2.05% |
| Aug 14, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.47% |
| Aug 13, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 2.06% |
| Aug 12, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.34% |
| Aug 9, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.46% |
| Aug 8, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 2.79% |
| Aug 7, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -0.74% |
| Aug 6, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 1.85% |
| Aug 5, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -3.08% |
| Aug 2, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -2.16% |
| Aug 1, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -1.61% |
| Jul 31, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 2.28% |
| Jul 30, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -0.85% |
| Jul 29, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.04% |
| Jul 26, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.88% |
| Jul 25, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -0.43% |
| Jul 24, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -3.29% |
| Jul 23, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.07% |
| Jul 22, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 1.53% |
| Jul 19, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% |
| Jul 18, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.85% |
| Jul 17, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -2.80% |
| Jul 16, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.58% |
| Jul 15, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.02% |
| Jul 12, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.58% |
| Jul 11, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -1.15% |
| Jul 10, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.51% |
| Jul 9, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.42% |
| Jul 8, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.36% |
| Jul 5, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.94% |
| Jul 3, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.56% |
| Jul 2, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.45% |
| Jul 1, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.09% |
| Jun 28, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.52% |
| Jun 27, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.41% |
| Jun 26, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.30% |
| Jun 25, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 1.25% |
| Jun 24, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -1.04% |
| Jun 21, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.04% |
| Jun 20, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.90% |
| Jun 18, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.48% |
| Jun 17, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.61% |
| Jun 14, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.22% |
| Jun 13, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.07% |
| Jun 12, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 1.46% |
| Jun 11, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.31% |
| Jun 10, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.69% |