Franklin Rising Dividends R6 (FRISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.78
+0.26 (0.26%)
Oct 3, 2025, 4:00 PM EDT
FRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | -0.02% |
| Oct 1, 2025 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 0.14% |
| Sep 30, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 0.45% |
| Sep 29, 2025 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 0.11% |
| Sep 26, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | 0.58% |
| Sep 25, 2025 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | -0.73% |
| Sep 24, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | -0.34% |
| Sep 23, 2025 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | -0.55% |
| Sep 22, 2025 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 0.28% |
| Sep 19, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.35% |
| Sep 18, 2025 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | -0.19% |
| Sep 17, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 0.17% |
| Sep 16, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | -0.27% |
| Sep 15, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -0.13% |
| Sep 12, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -0.68% |
| Sep 11, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | 0.85% |
| Sep 10, 2025 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | 1.35% |
| Sep 9, 2025 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | -0.36% |
| Sep 8, 2025 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 0.36% |
| Sep 5, 2025 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | -0.12% |
| Sep 4, 2025 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | 0.60% |
| Sep 3, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -0.06% |
| Sep 2, 2025 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | -0.42% |
| Aug 29, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | -0.49% |
| Aug 28, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 0.10% |
| Aug 27, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 0.30% |
| Aug 26, 2025 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | 0.35% |
| Aug 25, 2025 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | -0.69% |
| Aug 22, 2025 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | 1.29% |
| Aug 21, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.51% |
| Aug 20, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | 0.23% |
| Aug 19, 2025 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | -0.11% |
| Aug 18, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | -0.08% |
| Aug 15, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | -0.33% |
| Aug 14, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | -0.03% |
| Aug 13, 2025 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | 0.32% |
| Aug 12, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 1.03% |
| Aug 11, 2025 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | -0.19% |
| Aug 8, 2025 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | 0.61% |
| Aug 7, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | -0.24% |
| Aug 6, 2025 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 0.46% |
| Aug 5, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -0.43% |
| Aug 4, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 1.34% |
| Aug 1, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -0.80% |
| Jul 31, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -0.83% |
| Jul 30, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.35% |
| Jul 29, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
| Jul 28, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | -0.09% |
| Jul 25, 2025 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | 0.49% |
| Jul 24, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | 0.35% |