Franklin Rising Dividends R (FRDRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.44
+0.26 (0.26%)
Oct 3, 2025, 4:00 PM EDT
FRDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | 0.26% |
| Oct 2, 2025 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | -0.02% |
| Oct 1, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.14% |
| Sep 30, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 0.45% |
| Sep 29, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 0.10% |
| Sep 26, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | 0.58% |
| Sep 25, 2025 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | -0.75% |
| Sep 24, 2025 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | -0.33% |
| Sep 23, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | -0.56% |
| Sep 22, 2025 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | 0.30% |
| Sep 19, 2025 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | 0.33% |
| Sep 18, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | -0.19% |
| Sep 17, 2025 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 0.18% |
| Sep 16, 2025 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | -0.27% |
| Sep 15, 2025 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | -0.13% |
| Sep 12, 2025 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | -0.69% |
| Sep 11, 2025 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | 0.85% |
| Sep 10, 2025 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | 1.35% |
| Sep 9, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -0.36% |
| Sep 8, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | 0.35% |
| Sep 5, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | -0.12% |
| Sep 4, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | 0.59% |
| Sep 3, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | -0.05% |
| Sep 2, 2025 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | -0.43% |
| Aug 29, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | -0.50% |
| Aug 28, 2025 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | 0.10% |
| Aug 27, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | 0.30% |
| Aug 26, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | 0.35% |
| Aug 25, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | -0.69% |
| Aug 22, 2025 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | 1.29% |
| Aug 21, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | -0.52% |
| Aug 20, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 0.23% |
| Aug 19, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.11% |
| Aug 18, 2025 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | -0.08% |
| Aug 15, 2025 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | -0.34% |
| Aug 14, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | -0.03% |
| Aug 13, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.32% |
| Aug 12, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | 1.04% |
| Aug 11, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -0.19% |
| Aug 8, 2025 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | 0.60% |
| Aug 7, 2025 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | -0.24% |
| Aug 6, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | 0.46% |
| Aug 5, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -0.43% |
| Aug 4, 2025 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | 1.35% |
| Aug 1, 2025 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | -0.81% |
| Jul 31, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -0.84% |
| Jul 30, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -0.35% |
| Jul 29, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| Jul 28, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -0.09% |
| Jul 25, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 0.48% |