Franklin Rising Dividends Fund R6 Class (FRISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
94.93
+0.35 (0.37%)
Jul 2, 2025, 4:00 PM EDT
FRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | 0.78% |
| Jul 2, 2025 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | 0.37% |
| Jul 1, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | 0.60% |
| Jun 30, 2025 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 0.71% |
| Jun 27, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | 0.27% |
| Jun 26, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | 0.51% |
| Jun 25, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -0.30% |
| Jun 24, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | 1.07% |
| Jun 23, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 1.00% |
| Jun 20, 2025 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | -0.28% |
| Jun 18, 2025 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | -0.14% |
| Jun 17, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | -0.86% |
| Jun 16, 2025 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | 0.49% |
| Jun 13, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | -1.07% |
| Jun 12, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 0.75% |
| Jun 11, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | -0.09% |
| Jun 10, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 0.48% |
| Jun 9, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.01% |
| Jun 6, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | 0.56% |
| Jun 5, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.02% |
| Jun 4, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | 0.11% |
| Jun 3, 2025 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | 0.66% |
| Jun 2, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 0.11% |
| May 30, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | 0.31% |
| May 29, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 0.37% |
| May 28, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | -0.54% |
| May 27, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1.91% |
| May 23, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | -0.63% |
| May 22, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | -0.35% |
| May 21, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -1.66% |
| May 20, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | -0.24% |
| 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% |