Franklin Rising Dividends Fund R6 Class (FRISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
91.09
+0.59 (0.65%)
At close: May 16, 2025
FRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | 0.13% |
| May 16, 2025 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | 0.65% |
| May 15, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.98% |
| May 14, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -0.39% |
| May 13, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | -0.16% |
| May 12, 2025 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | 2.64% |
| May 9, 2025 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | -0.03% |
| May 8, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.47% |
| May 7, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.62% |
| May 6, 2025 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -0.79% |
| May 5, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -0.27% |
| May 2, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1.57% |
| May 1, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 0.30% |
| Apr 30, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.41% |
| Apr 29, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.63% |
| Apr 28, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.07% |
| Apr 25, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 0.15% |
| Apr 24, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 1.59% |
| Apr 23, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 1.00% |
| Apr 22, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | 2.04% |
| Apr 21, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -2.39% |
| Apr 17, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -0.26% |
| Apr 16, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | -1.60% |
| Apr 15, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.47% |
| Apr 14, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.84% |
| Apr 11, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 1.71% |
| Apr 10, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -2.50% |
| Apr 9, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 7.95% |
| Apr 8, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -1.40% |
| Apr 7, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -1.07% |
| Apr 4, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -5.00% |
| Apr 3, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -3.46% |
| Apr 2, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 0.64% |
| Apr 1, 2025 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | 0.09% |
| Mar 31, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | 0.98% |
| Mar 28, 2025 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | -1.53% |
| Mar 27, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | -0.05% |
| Mar 26, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | -0.10% |
| Mar 25, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | -0.29% |
| Mar 24, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 1.21% |
| Mar 21, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -0.11% |
| Mar 20, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -0.51% |
| Mar 19, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | 0.82% |
| Mar 18, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | -0.54% |
| Mar 17, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 1.01% |
| Mar 14, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 1.35% |
| Mar 13, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -0.97% |
| Mar 12, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -0.60% |
| Mar 11, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -1.47% |
| Mar 10, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | -1.81% |