Franklin Rising Dividends Fund Class R (FRDRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
92.76
+0.29 (0.31%)
At close: Apr 23, 2026
FRDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | -0.49% |
| Apr 23, 2026 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 0.31% |
| Apr 22, 2026 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | 0.57% |
| Apr 21, 2026 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | -0.70% |
| Apr 20, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.14% |
| Apr 17, 2026 | 92.73 | 92.73 | 92.73 | 92.73 | 92.63 | 1.12% |
| Apr 16, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.60 | 0.03% |
| Apr 15, 2026 | 91.67 | 91.67 | 91.67 | 91.67 | 91.57 | 0.53% |
| Apr 14, 2026 | 91.19 | 91.19 | 91.19 | 91.19 | 91.09 | 0.32% |
| Apr 13, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.80 | 1.18% |
| Apr 10, 2026 | 89.84 | 89.84 | 89.84 | 89.84 | 89.74 | -0.58% |
| Apr 9, 2026 | 90.36 | 90.36 | 90.36 | 90.36 | 90.26 | 0.26% |
| Apr 8, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 90.03 | 2.54% |
| Apr 7, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.80 | -0.29% |
| Apr 6, 2026 | 88.16 | 88.16 | 88.16 | 88.16 | 88.06 | 0.34% |
| Apr 2, 2026 | 87.86 | 87.86 | 87.86 | 87.86 | 87.76 | 0.03% |
| Apr 1, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | 87.73 | 0.25% |
| Mar 31, 2026 | 87.61 | 87.61 | 87.61 | 87.61 | 87.52 | 2.10% |
| Mar 30, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.72 | -0.03% |
| Mar 27, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.75 | -1.37% |
| Mar 26, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | 86.94 | -0.90% |
| Mar 25, 2026 | 87.82 | 87.82 | 87.82 | 87.82 | 87.72 | 0.42% |
| Mar 24, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 87.36 | -0.02% |
| Mar 23, 2026 | 87.47 | 87.47 | 87.47 | 87.47 | 87.38 | 0.99% |
| Mar 20, 2026 | 86.61 | 86.61 | 86.61 | 86.61 | 86.52 | -1.03% |
| Mar 19, 2026 | 87.51 | 87.51 | 87.51 | 87.51 | 87.42 | -0.07% |
| Mar 18, 2026 | 87.57 | 87.57 | 87.57 | 87.57 | 87.48 | -1.32% |
| Mar 17, 2026 | 88.74 | 88.74 | 88.74 | 88.74 | 88.64 | -0.11% |
| Mar 16, 2026 | 88.84 | 88.84 | 88.84 | 88.84 | 88.74 | 0.83% |
| Mar 13, 2026 | 88.11 | 88.11 | 88.11 | 88.11 | 88.01 | -0.15% |
| Mar 12, 2026 | 88.24 | 88.24 | 88.24 | 88.24 | 88.14 | -1.59% |
| Mar 11, 2026 | 89.67 | 89.67 | 89.67 | 89.67 | 89.57 | -0.19% |
| Mar 10, 2026 | 89.84 | 89.84 | 89.84 | 89.84 | 89.74 | -0.51% |
| Mar 9, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.20 | 0.50% |
| Mar 6, 2026 | 89.85 | 89.85 | 89.85 | 89.85 | 89.75 | -1.20% |
| Mar 5, 2026 | 90.94 | 90.94 | 90.94 | 90.94 | 90.84 | -1.00% |
| Mar 4, 2026 | 91.86 | 91.86 | 91.86 | 91.86 | 91.76 | 0.39% |
| Mar 3, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.40 | -0.91% |
| Mar 2, 2026 | 92.34 | 92.34 | 92.34 | 92.34 | 92.24 | -0.05% |
| Feb 27, 2026 | 92.39 | 92.39 | 92.39 | 92.39 | 92.29 | 0.13% |
| Feb 26, 2026 | 92.27 | 92.27 | 92.27 | 92.27 | 92.17 | 0.05% |
| Feb 25, 2026 | 92.22 | 92.22 | 92.22 | 92.22 | 92.12 | 0.42% |
| Feb 24, 2026 | 91.83 | 91.83 | 91.83 | 91.83 | 91.73 | 0.40% |
| Feb 23, 2026 | 91.46 | 91.46 | 91.46 | 91.46 | 91.36 | -0.61% |
| Feb 20, 2026 | 92.02 | 92.02 | 92.02 | 92.02 | 91.92 | 0.13% |
| Feb 19, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.80 | -0.22% |
| Feb 18, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.00 | 0.48% |
| Feb 17, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.56 | -0.12% |
| Feb 13, 2026 | 91.77 | 91.77 | 91.77 | 91.77 | 91.67 | 0.35% |
| Feb 12, 2026 | 91.45 | 91.45 | 91.45 | 91.45 | 91.35 | -0.81% |