Franklin Rising Dividends R (FRDRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.36
+1.24 (1.29%)
Aug 22, 2025, 4:00 PM EDT
FRDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 24, 2025 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | 0.34% |
| Jul 23, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 0.30% |
| Jul 22, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | 0.42% |
| Jul 21, 2025 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | -0.21% |
| Jul 18, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | -0.17% |
| Jul 17, 2025 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | 0.66% |
| Jul 16, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | 0.41% |
| Jul 15, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | -0.72% |
| Jul 14, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 0.07% |
| Jul 11, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | -0.56% |
| Jul 10, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 0.24% |
| Jul 9, 2025 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | 0.53% |
| Jul 8, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | -0.23% |
| Jul 7, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -0.67% |
| Jul 3, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 0.77% |
| Jul 2, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.37% |
| Jul 1, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 0.60% |
| Jun 30, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.70% |
| Jun 27, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 0.26% |
| Jun 26, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | 0.51% |
| Jun 25, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | -0.30% |
| Jun 24, 2025 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 1.07% |
| Jun 23, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | 0.99% |
| Jun 20, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -0.29% |
| Jun 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.14% |
| Jun 17, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | -0.86% |
| Jun 16, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | 0.49% |
| Jun 13, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | -1.07% |
| Jun 12, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 0.74% |