Franklin Rising Dividends Fund Advisor Class (FRDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.69
+0.49 (0.52%)
Jun 10, 2026, 8:10 AM EST
FRDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | - | - |
| Jun 9, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 0.52% |
| Jun 8, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.15% |
| Jun 5, 2026 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | -1.38% |
| Jun 4, 2026 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | 0.50% |
| Jun 3, 2026 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | -0.20% |
| Jun 2, 2026 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | 0.47% |
| Jun 1, 2026 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | -0.03% |
| May 29, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 0.65% |
| May 28, 2026 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 0.55% |
| May 27, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | -0.29% |
| May 26, 2026 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | 0.03% |
| May 22, 2026 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | 0.74% |
| May 21, 2026 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | -0.06% |
| May 20, 2026 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 0.42% |
| May 19, 2026 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -0.43% |
| May 18, 2026 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 0.25% |
| May 15, 2026 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | -0.67% |
| May 14, 2026 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 0.77% |
| May 13, 2026 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 0.31% |
| May 12, 2026 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 0.19% |
| May 11, 2026 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 0.01% |
| May 8, 2026 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -0.10% |
| May 7, 2026 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | -0.87% |
| May 6, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 0.60% |
| May 5, 2026 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 0.81% |
| May 4, 2026 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | -0.62% |
| May 1, 2026 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | 0.10% |
| Apr 30, 2026 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 1.28% |
| Apr 29, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -0.25% |
| Apr 28, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | -0.43% |
| Apr 27, 2026 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | -0.43% |
| 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 | -0.04% |
| 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 | 0.26% |
| 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% |