Franklin Rising Dividends Fund Advisor Class (FRDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
92.58
-0.45 (-0.48%)
Apr 24, 2026, 4:00 PM EST
FRDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | -0.48% |
| Apr 23, 2026 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | 0.32% |
| Apr 22, 2026 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | 0.56% |
| Apr 21, 2026 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | -0.70% |
| Apr 20, 2026 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | -0.27% |
| Apr 17, 2026 | 93.11 | 93.11 | 93.11 | 93.11 | 92.90 | 1.13% |
| Apr 16, 2026 | 92.07 | 92.07 | 92.07 | 92.07 | 91.86 | 0.04% |
| Apr 15, 2026 | 92.03 | 92.03 | 92.03 | 92.03 | 91.82 | 0.52% |
| Apr 14, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.34 | 0.32% |
| Apr 13, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 91.05 | 1.19% |
| Apr 10, 2026 | 90.19 | 90.19 | 90.19 | 90.19 | 89.98 | -0.57% |
| Apr 9, 2026 | 90.71 | 90.71 | 90.71 | 90.71 | 90.50 | 0.27% |
| Apr 8, 2026 | 90.47 | 90.47 | 90.47 | 90.47 | 90.26 | 2.53% |
| Apr 7, 2026 | 88.24 | 88.24 | 88.24 | 88.24 | 88.04 | -0.29% |
| Apr 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.30 | 0.34% |
| Apr 2, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.00 | 0.03% |
| Apr 1, 2026 | 88.17 | 88.17 | 88.17 | 88.17 | 87.97 | 0.26% |
| Mar 31, 2026 | 87.94 | 87.94 | 87.94 | 87.94 | 87.74 | 2.10% |
| Mar 30, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 85.93 | -0.05% |
| Mar 27, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | 85.97 | -1.35% |
| Mar 26, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.15 | -0.90% |
| Mar 25, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | 87.94 | 0.42% |
| Mar 24, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.57 | -0.02% |
| Mar 23, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | 87.59 | 1.00% |
| Mar 20, 2026 | 86.92 | 86.92 | 86.92 | 86.92 | 86.72 | -1.02% |
| Mar 19, 2026 | 87.82 | 87.82 | 87.82 | 87.82 | 87.62 | -0.08% |
| Mar 18, 2026 | 87.89 | 87.89 | 87.89 | 87.89 | 87.69 | -1.31% |
| Mar 17, 2026 | 89.06 | 89.06 | 89.06 | 89.06 | 88.85 | -0.10% |
| Mar 16, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 88.94 | 0.83% |
| Mar 13, 2026 | 88.42 | 88.42 | 88.42 | 88.42 | 88.22 | -0.14% |
| Mar 12, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.34 | -1.61% |
| Mar 11, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.78 | -0.18% |
| Mar 10, 2026 | 90.15 | 90.15 | 90.15 | 90.15 | 89.94 | -0.52% |
| Mar 9, 2026 | 90.62 | 90.62 | 90.62 | 90.62 | 90.41 | 0.51% |
| Mar 6, 2026 | 90.16 | 90.16 | 90.16 | 90.16 | 89.95 | -1.19% |
| Mar 5, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.04 | -1.00% |
| Mar 4, 2026 | 92.17 | 92.17 | 92.17 | 92.17 | 91.96 | 0.39% |
| Mar 3, 2026 | 91.81 | 91.81 | 91.81 | 91.81 | 91.60 | -0.91% |
| Mar 2, 2026 | 92.65 | 92.65 | 92.65 | 92.65 | 92.44 | -0.05% |
| Feb 27, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.49 | 0.13% |
| Feb 26, 2026 | 92.58 | 92.58 | 92.58 | 92.58 | 92.37 | 0.06% |
| Feb 25, 2026 | 92.52 | 92.52 | 92.52 | 92.52 | 92.31 | 0.42% |
| Feb 24, 2026 | 92.13 | 92.13 | 92.13 | 92.13 | 91.92 | 0.41% |
| Feb 23, 2026 | 91.75 | 91.75 | 91.75 | 91.75 | 91.54 | -0.62% |
| Feb 20, 2026 | 92.32 | 92.32 | 92.32 | 92.32 | 92.11 | 0.13% |
| Feb 19, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 91.99 | -0.22% |
| Feb 18, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.19 | 0.48% |
| Feb 17, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.75 | -0.11% |
| Feb 13, 2026 | 92.06 | 92.06 | 92.06 | 92.06 | 91.85 | 0.35% |
| Feb 12, 2026 | 91.74 | 91.74 | 91.74 | 91.74 | 91.53 | -0.81% |