Franklin Natural Resources Adv (FNRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.85
+0.05 (0.11%)
At close: Jul 8, 2026
FNRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.11% |
| Jul 7, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.22% |
| Jul 6, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.02% |
| Jul 2, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 1.35% |
| Jul 1, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.01% |
| Jun 30, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.35% |
| Jun 29, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.61% |
| Jun 26, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.41% |
| Jun 25, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 1.04% |
| Jun 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.88% |
| Jun 23, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -1.53% |
| Jun 22, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.60% |
| Jun 18, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.31% |
| Jun 17, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -1.33% |
| Jun 16, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.17% |
| Jun 15, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.68% |
| Jun 12, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 1.49% |
| Jun 11, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 1.02% |
| Jun 10, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.69% |
| Jun 9, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.94% |
| Jun 8, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.44% |
| Jun 5, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -3.96% |
| Jun 4, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.22% |
| Jun 3, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.54% |
| Jun 2, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 1.80% |
| Jun 1, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.80% |
| May 29, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.18% |
| May 28, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.35% |
| May 27, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -1.48% |
| May 26, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.08% |
| May 22, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.02% |
| May 21, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.08% |
| May 20, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.14% |
| May 19, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.82% |
| May 18, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.91% |
| May 15, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -1.08% |
| May 14, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.12% |
| May 13, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.18% |
| May 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.44% |
| May 11, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 2.46% |
| May 8, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.79% |
| May 7, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -1.88% |
| May 6, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.69% |
| May 5, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.55% |
| May 4, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.10% |
| May 1, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.91% |
| Apr 30, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.46% |
| Apr 29, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.47% |
| Apr 28, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.33% |
| Apr 27, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.04% |