Franklin Rising Dividends Fund Class A (FRDPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.59
-0.77 (-0.81%)
Aug 1, 2025, 4:00 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | - | -0.81% |
| Jul 31, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -0.82% |
| Jul 30, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -0.35% |
| Jul 29, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
| Jul 28, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | -0.10% |
| Jul 25, 2025 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 0.48% |
| Jul 24, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | 0.34% |
| Jul 23, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 0.30% |
| Jul 22, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.42% |
| Jul 21, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | -0.26% |
| Jul 18, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -0.17% |
| Jul 17, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | 0.66% |
| Jul 16, 2025 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | 0.41% |
| Jul 15, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.72% |
| Jul 14, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 0.08% |
| Jul 11, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | -0.56% |
| Jul 10, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 0.24% |
| Jul 9, 2025 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 0.54% |
| Jul 8, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | -0.23% |
| Jul 7, 2025 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | -0.68% |
| Jul 3, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 0.78% |
| Jul 2, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.37% |
| Jul 1, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 0.61% |
| Jun 30, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | 0.71% |
| Jun 27, 2025 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | 0.26% |
| Jun 26, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | 0.51% |
| Jun 25, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | -0.31% |
| Jun 24, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | 1.08% |
| Jun 23, 2025 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | 1.00% |
| Jun 20, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | -0.28% |
| Jun 18, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.14% |
| Jun 17, 2025 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | -0.87% |
| Jun 16, 2025 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | 0.49% |
| Jun 13, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | -1.07% |
| Jun 12, 2025 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 0.75% |
| Jun 11, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | -0.09% |
| Jun 10, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | 0.48% |
| Jun 9, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | -0.02% |
| Jun 6, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | 0.56% |
| Jun 5, 2025 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | -0.01% |
| Jun 4, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | 0.10% |
| Jun 3, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 0.67% |
| Jun 2, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | 0.10% |
| May 30, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 0.31% |
| May 29, 2025 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | 0.37% |
| May 28, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | -0.54% |
| May 27, 2025 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | 1.90% |
| May 23, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -0.63% |
| May 22, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.35% |
| May 21, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | -1.66% |