Franklin Rising Dividends Adv (FRDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.66
+1.24 (1.29%)
Aug 25, 2025, 8:09 AM EDT
FRDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | - | - |
| 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% |
| Jul 24, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 0.34% |
| Jul 23, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | 0.30% |
| Jul 22, 2025 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | 0.42% |
| Jul 21, 2025 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -0.33% |
| Jul 18, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | -0.16% |
| Jul 17, 2025 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | 0.65% |
| Jul 16, 2025 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | 0.41% |
| Jul 15, 2025 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | -0.72% |
| Jul 14, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 0.08% |
| Jul 11, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | -0.57% |
| Jul 10, 2025 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 0.24% |
| Jul 9, 2025 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | 0.55% |
| Jul 8, 2025 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | -0.24% |
| Jul 7, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | -0.67% |
| Jul 3, 2025 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | 0.78% |
| 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% |