Franklin Rising Dividends Fund Class R (FRDRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
90.85
+0.59 (0.65%)
May 16, 2025, 4:00 PM EDT
FRDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | 0.13% |
| May 16, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 0.65% |
| May 15, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | 0.97% |
| May 14, 2025 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | -0.39% |
| May 13, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | -0.16% |
| May 12, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 2.65% |
| May 9, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -0.05% |
| May 8, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.47% |
| May 7, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 0.62% |
| May 6, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -0.80% |
| May 5, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -0.27% |
| May 2, 2025 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | 1.58% |
| May 1, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.30% |
| Apr 30, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | 0.40% |
| Apr 29, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0.63% |
| Apr 28, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 0.07% |
| Apr 25, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.15% |
| 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% |