Franklin Rising Dividends Fund Advisor Class (FRDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
95.68
+0.74 (0.78%)
Jul 3, 2025, 4:00 PM EDT
FRDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 94.94 | 94.94 | 94.94 | 94.94 | - | - |
| Jul 2, 2025 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.37% |
| Jul 1, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 0.60% |
| Jun 30, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 0.71% |
| Jun 27, 2025 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | 0.27% |
| Jun 26, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 0.51% |
| Jun 25, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -0.31% |
| Jun 24, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 1.08% |
| Jun 23, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 1.00% |
| Jun 20, 2025 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | -0.28% |
| Jun 18, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -0.14% |
| Jun 17, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | -0.86% |
| Jun 16, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 0.49% |
| Jun 13, 2025 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | -1.07% |
| Jun 12, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 0.75% |
| Jun 11, 2025 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | -0.09% |
| Jun 10, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.48% |
| Jun 9, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | -0.02% |
| Jun 6, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | 0.56% |
| Jun 5, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | -0.01% |
| Jun 4, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | 0.10% |
| Jun 3, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | 0.67% |
| Jun 2, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | 0.10% |
| May 30, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | 0.32% |
| May 29, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 0.36% |
| May 28, 2025 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | -0.53% |
| May 27, 2025 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | 1.90% |
| May 23, 2025 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | -0.63% |
| May 22, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | -0.34% |
| May 21, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | -1.66% |
| May 20, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.25% |
| May 19, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | 0.13% |
| May 16, 2025 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | 0.65% |
| May 15, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 0.98% |
| May 14, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | -0.39% |
| May 13, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | -0.16% |
| May 12, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | 2.64% |
| May 9, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -0.03% |
| May 8, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 0.47% |
| May 7, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 0.63% |
| May 6, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -0.80% |
| May 5, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | -0.27% |
| May 2, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 1.57% |
| May 1, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 0.30% |
| Apr 30, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.41% |
| Apr 29, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 0.63% |
| Apr 28, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.07% |
| Apr 25, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.15% |
| 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% |