Franklin DynaTech Fund Class A (FKDNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
215.29
+3.55 (1.68%)
At close: Dec 18, 2025
FKDNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 211.74 | 211.74 | 211.74 | 211.74 | 211.74 | -2.28% |
| Dec 16, 2025 | 216.69 | 216.69 | 216.69 | 216.69 | 216.69 | 0.30% |
| Dec 15, 2025 | 216.04 | 216.04 | 216.04 | 216.04 | 216.04 | -0.89% |
| Dec 12, 2025 | 217.99 | 217.99 | 217.99 | 217.99 | 217.99 | -2.60% |
| Dec 11, 2025 | 223.81 | 223.81 | 223.81 | 223.81 | 223.81 | -0.18% |
| Dec 10, 2025 | 224.22 | 224.22 | 224.22 | 224.22 | 224.22 | 0.24% |
| Dec 9, 2025 | 223.69 | 223.69 | 223.69 | 223.69 | 223.69 | 0.15% |
| Dec 8, 2025 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | 0.17% |
| Dec 5, 2025 | 222.97 | 222.97 | 222.97 | 222.97 | 222.97 | 0.26% |
| Dec 4, 2025 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | 0.60% |
| Dec 3, 2025 | 221.07 | 221.07 | 221.07 | 221.07 | 221.07 | 0.15% |
| Dec 2, 2025 | 220.73 | 220.73 | 220.73 | 220.73 | 220.73 | 0.75% |
| Dec 1, 2025 | 219.08 | 219.08 | 219.08 | 219.08 | 219.08 | -0.95% |
| Nov 28, 2025 | 221.19 | 221.19 | 221.19 | 221.19 | 221.19 | 0.83% |
| Nov 26, 2025 | 219.38 | 219.38 | 219.38 | 219.38 | 219.38 | 0.88% |
| Nov 25, 2025 | 217.46 | 217.46 | 217.46 | 217.46 | 217.46 | 0.76% |
| Nov 24, 2025 | 215.81 | 215.81 | 215.81 | 215.81 | 215.81 | 3.49% |
| Nov 21, 2025 | 208.53 | 208.53 | 208.53 | 208.53 | 208.53 | 0.40% |
| Nov 20, 2025 | 207.69 | 207.69 | 207.69 | 207.69 | 207.69 | -2.67% |
| Nov 19, 2025 | 213.38 | 213.38 | 213.38 | 213.38 | 213.38 | 1.07% |
| Nov 18, 2025 | 211.12 | 211.12 | 211.12 | 211.12 | 211.12 | -1.47% |
| Nov 17, 2025 | 214.28 | 214.28 | 214.28 | 214.28 | 214.28 | -0.87% |
| Nov 14, 2025 | 216.16 | 216.16 | 216.16 | 216.16 | 216.16 | 0.23% |
| Nov 13, 2025 | 215.66 | 215.66 | 215.66 | 215.66 | 215.66 | -3.12% |
| Nov 12, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -0.45% |
| Nov 11, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | -1.04% |
| Nov 10, 2025 | 225.96 | 225.96 | 225.96 | 225.96 | 225.96 | 2.60% |
| Nov 7, 2025 | 220.23 | 220.23 | 220.23 | 220.23 | 220.23 | -0.22% |
| Nov 6, 2025 | 220.71 | 220.71 | 220.71 | 220.71 | 220.71 | -2.40% |
| Nov 5, 2025 | 226.14 | 226.14 | 226.14 | 226.14 | 226.14 | - |
| Nov 4, 2025 | 226.14 | 226.14 | 226.14 | 226.14 | 226.14 | -2.47% |
| Nov 3, 2025 | 231.86 | 231.86 | 231.86 | 231.86 | 231.86 | 0.41% |
| Oct 31, 2025 | 230.92 | 230.92 | 230.92 | 230.92 | 230.92 | 0.81% |
| Oct 30, 2025 | 229.07 | 229.07 | 229.07 | 229.07 | 229.07 | -1.94% |
| Oct 29, 2025 | 233.61 | 233.61 | 233.61 | 233.61 | 233.61 | 0.85% |
| Oct 28, 2025 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | 0.98% |
| Oct 27, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 1.93% |
| Oct 24, 2025 | 225.06 | 225.06 | 225.06 | 225.06 | 225.06 | 1.31% |
| Oct 23, 2025 | 222.16 | 222.16 | 222.16 | 222.16 | 222.16 | 1.51% |
| Oct 22, 2025 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | -0.82% |
| Oct 21, 2025 | 220.67 | 220.67 | 220.67 | 220.67 | 220.67 | -0.16% |
| Oct 20, 2025 | 221.02 | 221.02 | 221.02 | 221.02 | 221.02 | 1.22% |
| Oct 17, 2025 | 218.36 | 218.36 | 218.36 | 218.36 | 218.36 | 0.17% |
| Oct 16, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.25% |
| Oct 15, 2025 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | 0.35% |
| Oct 14, 2025 | 217.78 | 217.78 | 217.78 | 217.78 | 217.78 | -1.31% |
| Oct 13, 2025 | 220.68 | 220.68 | 220.68 | 220.68 | 220.68 | 2.62% |
| Oct 10, 2025 | 215.04 | 215.04 | 215.04 | 215.04 | 215.04 | -4.03% |
| Oct 9, 2025 | 224.07 | 224.07 | 224.07 | 224.07 | 224.07 | 0.01% |
| Oct 8, 2025 | 224.04 | 224.04 | 224.04 | 224.04 | 224.04 | 1.37% |