Franklin DynaTech Fund Class A (FKDNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
173.30
-0.20 (-0.12%)
Jan 15, 2025, 8:06 AM EST
FKDNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -0.73% |
| Jan 10, 2025 | 174.78 | 174.78 | 174.78 | 174.78 | 174.78 | -1.53% |
| Jan 8, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0.27% |
| Jan 7, 2025 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | -2.33% |
| Jan 6, 2025 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | 1.32% |
| Jan 3, 2025 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | 2.04% |
| Jan 2, 2025 | 175.31 | 175.31 | 175.31 | 175.31 | 175.31 | 0.40% |
| Dec 31, 2024 | 174.61 | 174.61 | 174.61 | 174.61 | 174.61 | -1.03% |
| Dec 30, 2024 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | -1.08% |
| Dec 27, 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | -1.46% |
| Dec 26, 2024 | 181.01 | 181.01 | 181.01 | 181.01 | 181.01 | -0.26% |
| Dec 24, 2024 | 181.49 | 181.49 | 181.49 | 181.49 | 181.49 | 1.22% |
| Dec 23, 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 1.11% |
| Dec 20, 2024 | 177.33 | 177.33 | 177.33 | 177.33 | 177.33 | 1.11% |
| Dec 19, 2024 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | - |
| Dec 18, 2024 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | -3.80% |
| Dec 17, 2024 | 182.31 | 182.31 | 182.31 | 182.31 | 182.31 | -0.44% |
| Dec 16, 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | 1.26% |
| Dec 13, 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -0.26% |
| Dec 12, 2024 | 181.33 | 181.33 | 181.33 | 181.33 | 181.33 | -0.63% |
| Dec 11, 2024 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | 2.09% |
| Dec 10, 2024 | 178.74 | 178.74 | 178.74 | 178.74 | 178.74 | -0.61% |
| Dec 9, 2024 | 179.83 | 179.83 | 179.83 | 179.83 | 179.83 | -1.34% |
| Dec 6, 2024 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | 0.65% |
| Dec 5, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -0.64% |
| Dec 4, 2024 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | 1.88% |
| Dec 3, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | 0.69% |
| Dec 2, 2024 | 177.68 | 177.68 | 177.68 | 177.68 | 177.68 | 0.82% |
| Nov 29, 2024 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | 0.92% |
| Nov 27, 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | -0.81% |
| Nov 26, 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | 0.85% |
| Nov 25, 2024 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | -0.07% |
| Nov 22, 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -0.23% |
| Nov 21, 2024 | 175.11 | 175.11 | 175.11 | 175.11 | 175.11 | 0.59% |
| Nov 20, 2024 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | -0.02% |
| Nov 19, 2024 | 174.11 | 174.11 | 174.11 | 174.11 | 174.11 | 1.36% |
| Nov 18, 2024 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | 0.09% |
| Nov 15, 2024 | 171.62 | 171.62 | 171.62 | 171.62 | 171.62 | -2.51% |
| Nov 14, 2024 | 176.04 | 176.04 | 176.04 | 176.04 | 176.04 | -0.86% |
| Nov 13, 2024 | 177.57 | 177.57 | 177.57 | 177.57 | 177.57 | -0.08% |
| Nov 12, 2024 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | 0.49% |
| Nov 11, 2024 | 176.86 | 176.86 | 176.86 | 176.86 | 176.86 | -0.29% |
| Nov 8, 2024 | 177.37 | 177.37 | 177.37 | 177.37 | 177.37 | 0.70% |
| Nov 7, 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | 1.70% |
| Nov 6, 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 173.19 | 2.67% |
| Nov 5, 2024 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | 1.33% |
| Nov 4, 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | -0.15% |
| Nov 1, 2024 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | 1.23% |
| Oct 31, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -3.27% |
| Oct 30, 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | -0.49% |
| Oct 29, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 1.41% |
| Oct 28, 2024 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | -0.08% |
| Oct 25, 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | 0.52% |
| Oct 24, 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | 0.78% |
| Oct 23, 2024 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | -1.62% |
| Oct 22, 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 169.42 | -0.05% |
| Oct 21, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.47% |
| Oct 18, 2024 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | 0.58% |
| Oct 17, 2024 | 167.74 | 167.74 | 167.74 | 167.74 | 167.74 | 0.23% |
| Oct 16, 2024 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | -0.07% |
| Oct 15, 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | -2.54% |
| Oct 14, 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | 0.89% |
| Oct 11, 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | 0.61% |
| Oct 10, 2024 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | -0.01% |
| Oct 9, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.79% |
| Oct 8, 2024 | 167.97 | 167.97 | 167.97 | 167.97 | 167.97 | 1.78% |
| Oct 7, 2024 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | -0.84% |
| Oct 4, 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | 1.34% |
| Oct 3, 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | 0.25% |
| Oct 2, 2024 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | 0.37% |
| Oct 1, 2024 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | -1.60% |
| Sep 30, 2024 | 165.87 | 165.87 | 165.87 | 165.87 | 165.87 | 0.28% |
| Sep 27, 2024 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | -0.95% |
| Sep 26, 2024 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | 0.57% |
| Sep 25, 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.04 | 0.10% |
| Sep 24, 2024 | 165.87 | 165.87 | 165.87 | 165.87 | 165.87 | 0.57% |
| Sep 23, 2024 | 164.93 | 164.93 | 164.93 | 164.93 | 164.93 | 0.22% |
| Sep 20, 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | -0.52% |
| Sep 19, 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | 2.80% |
| Sep 18, 2024 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | -0.61% |
| Sep 17, 2024 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | -0.09% |
| Sep 16, 2024 | 162.03 | 162.03 | 162.03 | 162.03 | 162.03 | -0.14% |
| Sep 13, 2024 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | 0.46% |
| Sep 12, 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | 1.11% |
| Sep 11, 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | 2.81% |
| Sep 10, 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | 0.81% |
| Sep 9, 2024 | 154.11 | 154.11 | 154.11 | 154.11 | 154.11 | 1.67% |
| Sep 6, 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | -2.53% |
| Sep 5, 2024 | 155.51 | 155.51 | 155.51 | 155.51 | 155.51 | 0.01% |
| Sep 4, 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | -0.49% |
| Sep 3, 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -3.95% |
| Aug 30, 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | 1.37% |
| Aug 29, 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | -0.41% |
| Aug 28, 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | -1.23% |
| Aug 27, 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 0.47% |
| Aug 26, 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | -1.17% |
| Aug 23, 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 1.00% |
| Aug 22, 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | -1.89% |
| Aug 21, 2024 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | 0.72% |
| Aug 20, 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | -0.23% |