Franklin Rising Dividends Fund Advisor Class (FRDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.12
+1.33 (1.59%)
Apr 25, 2025, 8:09 AM EDT
FRDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | - | - |
| Apr 24, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 1.59% |
| Apr 23, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 1.00% |
| Apr 22, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 2.04% |
| Apr 21, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -2.37% |
| Apr 17, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -0.28% |
| Apr 16, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.59% |
| Apr 15, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.47% |
| Apr 14, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.83% |
| Apr 11, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 1.71% |
| Apr 10, 2025 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | -2.50% |
| Apr 9, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 7.97% |
| Apr 8, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -1.41% |
| Apr 7, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -1.07% |
| Apr 4, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -5.00% |
| Apr 3, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -3.45% |
| Apr 2, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 0.65% |
| Apr 1, 2025 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | 0.08% |
| Mar 31, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.98% |
| Mar 28, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | -1.53% |
| Mar 27, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | -0.03% |
| Mar 26, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | -0.11% |
| Mar 25, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | -0.29% |
| Mar 24, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 1.21% |
| Mar 21, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | -0.11% |
| Mar 20, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | -0.51% |
| Mar 19, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 0.81% |
| Mar 18, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | -0.52% |
| Mar 17, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 1.01% |
| Mar 14, 2025 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | 1.34% |
| Mar 13, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -0.96% |
| Mar 12, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | -0.61% |
| Mar 11, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -1.46% |
| Mar 10, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | -1.81% |
| Mar 7, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | 0.68% |
| Mar 6, 2025 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | -1.02% |
| Mar 5, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | 1.13% |
| Mar 4, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -1.24% |
| Mar 3, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | -0.94% |
| Feb 28, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 1.23% |
| Feb 27, 2025 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | -0.70% |
| Feb 26, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | -0.31% |
| Feb 25, 2025 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | 0.37% |
| Feb 24, 2025 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | -0.24% |
| Feb 21, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | -1.34% |
| Feb 20, 2025 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | -0.38% |
| Feb 19, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | 0.74% |
| Feb 18, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 0.34% |
| Feb 14, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | -0.39% |
| Feb 13, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 0.26% |