Franklin Rising Dividends Fund Class R (FRDRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.90
+1.32 (1.58%)
At close: Apr 24, 2025
FRDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 1.58% |
| Apr 23, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 1.00% |
| Apr 22, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 2.03% |
| Apr 21, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -2.23% |
| Apr 17, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -0.28% |
| Apr 16, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -1.60% |
| Apr 15, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.47% |
| Apr 14, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 0.83% |
| Apr 11, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 1.70% |
| Apr 10, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -2.50% |
| Apr 9, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 7.96% |
| Apr 8, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -1.40% |
| Apr 7, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -1.09% |
| Apr 4, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -4.99% |
| Apr 3, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -3.46% |
| Apr 2, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 0.64% |
| Apr 1, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.08% |
| Mar 31, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 0.98% |
| Mar 28, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -1.54% |
| Mar 27, 2025 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -0.03% |
| Mar 26, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -0.10% |
| Mar 25, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | -0.31% |
| Mar 24, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 1.22% |
| Mar 21, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.13% |
| Mar 20, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | -0.51% |
| Mar 19, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 0.82% |
| Mar 18, 2025 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | -0.53% |
| Mar 17, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 1.00% |
| Mar 14, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 1.35% |
| Mar 13, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -0.96% |
| Mar 12, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.61% |
| Mar 11, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -1.46% |
| Mar 10, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -1.81% |
| Mar 7, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 0.67% |
| Mar 6, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | -1.02% |
| Mar 5, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 1.13% |
| Mar 4, 2025 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | -1.24% |
| Mar 3, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | -0.94% |
| Feb 28, 2025 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | 1.22% |
| Feb 27, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | -0.70% |
| Feb 26, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -0.32% |
| Feb 25, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | 0.38% |
| Feb 24, 2025 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | -0.23% |
| Feb 21, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -1.36% |
| Feb 20, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | -0.37% |
| Feb 19, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | 0.73% |
| Feb 18, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | 0.33% |
| Feb 14, 2025 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | -0.38% |
| Feb 13, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | 0.25% |
| Feb 12, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | -0.60% |