Franklin Rising Dividends R6 (FRISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.64
+1.24 (1.29%)
Aug 22, 2025, 9:30 AM EDT
FRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | 0.29% |
| Jul 22, 2025 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 0.42% |
| Jul 21, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | -0.34% |
| Jul 18, 2025 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | -0.17% |
| Jul 17, 2025 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | 0.66% |
| Jul 16, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.41% |
| Jul 15, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | -0.72% |
| Jul 14, 2025 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | 0.07% |
| Jul 11, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | -0.55% |
| Jul 10, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 0.24% |
| Jul 9, 2025 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | 0.55% |
| Jul 8, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -0.24% |
| Jul 7, 2025 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | -0.67% |
| 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% |