Franklin Rising Dividends Adv (FRDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.80
+0.27 (0.27%)
Oct 3, 2025, 4:00 PM EDT
FRDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 0.27% |
| Oct 2, 2025 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | -0.03% |
| Oct 1, 2025 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | 0.15% |
| Sep 30, 2025 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | 0.45% |
| Sep 29, 2025 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | 0.11% |
| Sep 26, 2025 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | 0.58% |
| Sep 25, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -0.74% |
| Sep 24, 2025 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | -0.33% |
| Sep 23, 2025 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -0.56% |
| Sep 22, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 0.29% |
| Sep 19, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | 0.34% |
| Sep 18, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | -0.19% |
| Sep 17, 2025 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | 0.18% |
| Sep 16, 2025 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | -0.27% |
| Sep 15, 2025 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | -0.13% |
| Sep 12, 2025 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | -0.68% |
| Sep 11, 2025 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | 0.85% |
| Sep 10, 2025 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | 1.35% |
| Sep 9, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | -0.36% |
| Sep 8, 2025 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | 0.36% |
| Sep 5, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | -0.12% |
| Sep 4, 2025 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | 0.59% |
| Sep 3, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | -0.05% |
| Sep 2, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | -0.43% |
| Aug 29, 2025 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | -0.49% |
| Aug 28, 2025 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | 0.10% |
| Aug 27, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 0.30% |
| Aug 26, 2025 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | 0.35% |
| Aug 25, 2025 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | -0.69% |
| Aug 22, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | 1.29% |
| Aug 21, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | -0.51% |
| Aug 20, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 0.24% |
| Aug 19, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | -0.11% |
| Aug 18, 2025 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | -0.08% |
| Aug 15, 2025 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | -0.34% |
| Aug 14, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -0.03% |
| Aug 13, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | 0.32% |
| Aug 12, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | 1.03% |
| Aug 11, 2025 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | -0.19% |
| Aug 8, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 0.61% |
| Aug 7, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | -0.23% |
| Aug 6, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.45% |
| Aug 5, 2025 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | -0.43% |
| Aug 4, 2025 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | 1.36% |
| Aug 1, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -0.81% |
| Jul 31, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | -0.83% |
| Jul 30, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | -0.35% |
| Jul 29, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
| Jul 28, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | -0.09% |
| Jul 25, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 0.48% |