Franklin Rising Dividends Fund R6 Class (FRISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.92
+1.80 (2.09%)
At close: Mar 31, 2026
FRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 2.09% |
| Mar 30, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.03% |
| Mar 27, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -1.36% |
| Mar 26, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | -0.90% |
| Mar 25, 2026 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 0.43% |
| Mar 24, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -0.02% |
| Mar 23, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 0.99% |
| Mar 20, 2026 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | -1.02% |
| Mar 19, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -0.07% |
| Mar 18, 2026 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | -1.33% |
| Mar 17, 2026 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -0.10% |
| Mar 16, 2026 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | 0.83% |
| Mar 13, 2026 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | -0.14% |
| Mar 12, 2026 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | -1.60% |
| Mar 11, 2026 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | -0.19% |
| Mar 10, 2026 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | -0.51% |
| Mar 9, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.50% |
| Mar 6, 2026 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | -1.19% |
| Mar 5, 2026 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | -0.99% |
| Mar 4, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.39% |
| Mar 3, 2026 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | -0.91% |
| Mar 2, 2026 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | -0.05% |
| Feb 27, 2026 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | 0.13% |
| Feb 26, 2026 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 0.05% |
| Feb 25, 2026 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | 0.43% |
| Feb 24, 2026 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | 0.40% |
| Feb 23, 2026 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | -0.61% |
| Feb 20, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.13% |
| Feb 19, 2026 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | -0.22% |
| Feb 18, 2026 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | 0.48% |
| Feb 17, 2026 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | -0.11% |
| Feb 13, 2026 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 0.35% |
| Feb 12, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | -0.81% |
| Feb 11, 2026 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | 0.09% |
| Feb 10, 2026 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | -0.15% |
| Feb 9, 2026 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | 0.35% |
| Feb 6, 2026 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | 1.65% |
| Feb 5, 2026 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | -1.37% |
| Feb 4, 2026 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | 0.79% |
| Feb 3, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -0.64% |
| Feb 2, 2026 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | 0.85% |
| Jan 30, 2026 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | -0.09% |
| Jan 29, 2026 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | -0.57% |
| Jan 28, 2026 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | -0.02% |
| Jan 27, 2026 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | 0.03% |
| Jan 26, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | 0.59% |
| Jan 23, 2026 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | -0.26% |
| Jan 22, 2026 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | -0.07% |
| Jan 21, 2026 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | 0.68% |
| Jan 20, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -1.94% |