Nasdaq - Delayed Quote
USD
Franklin Growth Adv (FCGAX)
143.35
+0.85
(+0.60%)
At close: November 6 at 8:08:56 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
143.35
143.35
143.35
143.35
143.35
-
Nov 5, 2026
142.50
142.50
142.50
142.50
142.50
-
Nov 4, 2026
149.14
149.14
149.14
149.14
149.14
-
Nov 3, 2026
147.44
147.44
147.44
147.44
147.44
-
Nov 2, 2026
146.20
146.20
146.20
146.20
146.20
-
Oct 30, 2026
146.45
146.45
146.45
146.45
146.45
-
Oct 29, 2026
149.14
149.14
149.14
149.14
149.14
-
Oct 28, 2026
149.68
149.68
149.68
149.68
149.68
-
Oct 27, 2026
149.16
149.16
149.16
149.16
149.16
-
Oct 26, 2026
148.15
148.15
148.15
148.15
148.15
-
Oct 23, 2026
146.87
146.87
146.87
146.87
146.87
-
Oct 22, 2026
147.29
147.29
147.29
147.29
147.29
-
Oct 21, 2026
150.11
150.11
150.11
150.11
150.11
-
Oct 20, 2026
149.23
149.23
149.23
149.23
149.23
-
Oct 19, 2026
149.17
149.17
149.17
149.17
149.17
-
Oct 16, 2026
148.29
148.29
148.29
148.29
148.29
-
Oct 15, 2026
150.23
150.23
150.23
150.23
150.23
-
Oct 14, 2026
149.68
149.68
149.68
149.68
149.68
-
Oct 13, 2026
151.65
151.65
151.65
151.65
151.65
-
Oct 12, 2026
151.55
151.55
151.55
151.55
151.55
-
Oct 9, 2026
151.85
151.85
151.85
151.85
151.85
-
Oct 8, 2026
150.45
150.45
150.45
150.45
150.45
-
Oct 7, 2026
151.71
151.71
151.71
151.71
151.71
-
Oct 6, 2026
152.54
152.54
152.54
152.54
152.54
-
Oct 5, 2026
151.64
151.64
151.64
151.64
151.64
-
Oct 2, 2026
150.17
150.17
150.17
150.17
150.17
-
Oct 1, 2026
148.40
148.40
148.40
148.40
148.40
-
Sep 30, 2026
148.55
148.55
148.55
148.55
148.55
-
Sep 29, 2026
148.91
148.91
148.91
148.91
148.91
-
Sep 28, 2026
148.47
148.47
148.47
148.47
148.47
-
Sep 25, 2026
149.27
149.27
149.27
149.27
149.27
-
Sep 24, 2026
148.40
148.40
148.40
148.40
148.40
-
Sep 23, 2026
148.52
148.52
148.52
148.52
148.52
-
Sep 22, 2026
149.43
149.43
149.43
149.43
149.43
-
Sep 21, 2026
149.13
149.13
149.13
149.13
149.13
-
Sep 18, 2026
146.42
146.42
146.42
146.42
146.42
-
Sep 17, 2026
145.86
145.86
145.86
145.86
145.86
-
Sep 16, 2026
144.30
144.30
144.30
144.30
144.30
-
Sep 15, 2026
144.72
144.72
144.72
144.72
144.72
-
Sep 14, 2026
145.36
145.36
145.36
145.36
145.36
-
Sep 11, 2026
146.12
146.12
146.12
146.12
146.12
-
Sep 10, 2026
144.80
144.80
144.80
144.80
144.80
-
Sep 9, 2026
145.73
145.73
145.73
145.73
145.73
-
Sep 8, 2026
146.78
146.78
146.78
146.78
146.78
-
Sep 4, 2026
147.74
147.74
147.74
147.74
147.74
-
Sep 3, 2026
148.35
148.35
148.35
148.35
148.35
-
Sep 2, 2026
146.52
146.52
146.52
146.52
146.52
-
Sep 1, 2026
146.41
146.41
146.41
146.41
146.41
-
Aug 31, 2026
148.00
148.00
148.00
148.00
148.00
-
Aug 28, 2026
148.74
148.74
148.74
148.74
148.74
-
Aug 27, 2026
149.39
149.39
149.39
149.39
149.39
-
Aug 26, 2026
148.10
148.10
148.10
148.10
148.10
-
Aug 25, 2026
148.20
148.20
148.20
148.20
148.20
-
Aug 24, 2026
147.78
147.78
147.78
147.78
147.78
-
Aug 21, 2026
147.91
147.91
147.91
147.91
147.91
-
Aug 20, 2026
147.35
147.35
147.35
147.35
147.35
-
Aug 19, 2026
148.52
148.52
148.52
148.52
148.52
-
Aug 18, 2026
148.54
148.54
148.54
148.54
148.54
-
Aug 17, 2026
149.85
149.85
149.85
149.85
149.85
-
Aug 14, 2026
150.80
150.80
150.80
150.80
150.80
-
Aug 13, 2026
151.28
151.28
151.28
151.28
151.28
-
Aug 12, 2026
150.83
150.83
150.83
150.83
150.83
-
Aug 11, 2026
150.70
150.70
150.70
150.70
150.70
-
Aug 10, 2026
151.11
151.11
151.11
151.11
151.11
-
Aug 7, 2026
151.10
151.10
151.10
151.10
151.10
-
Aug 6, 2026
150.10
150.10
150.10
150.10
150.10
-
Aug 5, 2026
149.70
149.70
149.70
149.70
149.70
-
Aug 4, 2026
149.56
149.56
149.56
149.56
149.56
-
Aug 3, 2026
147.35
147.35
147.35
147.35
147.35
-
Jul 31, 2026
145.00
145.00
145.00
145.00
145.00
-
Jul 30, 2026
142.97
142.97
142.97
142.97
142.97
-
Jul 29, 2026
140.63
140.63
140.63
140.63
140.63
-
Jul 28, 2026
142.34
142.34
142.34
142.34
142.34
-
Jul 27, 2026
142.00
142.00
142.00
142.00
142.00
-
Jul 24, 2026
141.88
141.88
141.88
141.88
141.88
-
Jul 23, 2026
142.03
142.03
142.03
142.03
142.03
-
Jul 22, 2026
143.29
143.29
143.29
143.29
143.29
-
Jul 21, 2026
143.35
143.35
143.35
143.35
143.35
-
Jul 20, 2026
143.05
143.05
143.05
143.05
143.05
-
Jul 17, 2026
143.26
143.26
143.26
143.26
143.26
-
Jul 16, 2026
145.40
145.40
145.40
145.40
145.40
-
Jul 15, 2026
146.17
146.17
146.17
146.17
146.17
-
Jul 14, 2026
145.13
145.13
145.13
145.13
145.13
-
Jul 13, 2026
144.29
144.29
144.29
144.29
144.29
-
Jul 10, 2026
145.47
145.47
145.47
145.47
145.47
-
Jul 9, 2026
145.02
145.02
145.02
145.02
145.02
-
Jul 8, 2026
143.78
143.78
143.78
143.78
143.78
-
Jul 7, 2026
144.26
144.26
144.26
144.26
144.26
-
Jul 6, 2026
145.28
145.28
145.28
145.28
145.28
-
Jul 2, 2026
144.27
144.27
144.27
144.27
144.27
-
Jul 1, 2026
144.09
144.09
144.09
144.09
144.09
-
Jun 30, 2026
143.84
143.84
143.84
143.84
143.84
-
Jun 29, 2026
142.05
142.05
142.05
142.05
142.05
-
Jun 26, 2026
140.59
140.59
140.59
140.59
140.59
-
Jun 25, 2026
140.67
140.67
140.67
140.67
140.67
-
Jun 24, 2026
140.98
140.98
140.98
140.98
140.98
-
Jun 23, 2026
140.73
140.73
140.73
140.73
140.73
-
Jun 22, 2026
142.87
142.87
142.87
142.87
142.87
-
Jun 18, 2026
144.34
144.34
144.34
144.34
144.34
-
Jun 17, 2026
142.67
142.67
142.67
142.67
142.67
-
Jun 16, 2026
144.24
144.24
144.24
144.24
144.24
-
Jun 15, 2026
145.02
145.02
145.02
145.02
145.02
-
Jun 12, 2026
142.36
142.36
142.36
142.36
142.36
-
Jun 11, 2026
142.20
142.20
142.20
142.20
142.20
-
Jun 10, 2026
140.12
140.12
140.12
140.12
140.12
-
Jun 9, 2026
142.93
142.93
142.93
142.93
142.93
-
Jun 8, 2026
142.37
142.37
142.37
142.37
142.37
-
Jun 5, 2026
142.20
142.20
142.20
142.20
142.20
-
Jun 4, 2026
145.84
145.84
145.84
145.84
145.84
-
Jun 3, 2026
144.92
144.92
144.92
144.92
144.92
-
Jun 2, 2026
146.02
146.02
146.02
146.02
146.02
-
Jun 1, 2026
146.44
146.44
146.44
146.44
146.44
-
May 29, 2026
145.81
145.81
145.81
145.81
145.81
-
May 28, 2026
145.64
145.64
145.64
145.64
145.64
-
May 27, 2026
144.18
144.18
144.18
144.18
144.18
-
May 26, 2026
144.54
144.54
144.54
144.54
144.54
-
May 22, 2026
143.64
143.64
143.64
143.64
143.64
-
May 21, 2026
143.21
143.21
143.21
143.21
143.21
-
May 20, 2026
143.07
143.07
143.07
143.07
143.07
-
May 19, 2026
141.45
141.45
141.45
141.45
141.45
-
May 18, 2026
142.72
142.72
142.72
142.72
142.72
-
May 15, 2026
142.57
142.57
142.57
142.57
142.57
-
May 14, 2026
144.44
144.44
144.44
144.44
144.44
-
May 13, 2026
143.21
143.21
143.21
143.21
143.21
-
May 12, 2026
142.17
142.17
142.17
142.17
142.17
-
May 11, 2026
142.20
142.20
142.20
142.20
142.20
-
May 8, 2026
142.66
142.66
142.66
142.66
142.66
-
May 7, 2026
142.68
142.68
142.68
142.68
142.68
-
May 6, 2026
143.21
143.21
143.21
143.21
143.21
-
May 5, 2026
141.06
141.06
141.06
141.06
141.06
-
May 4, 2026
140.85
140.85
140.85
140.85
140.85
-
May 1, 2026
141.41
141.41
141.41
141.41
141.41
-
Apr 30, 2026
141.60
141.60
141.60
141.60
141.60
-
Apr 29, 2026
140.36
140.36
140.36
140.36
140.36
-
Apr 28, 2026
140.78
140.78
140.78
140.78
140.78
-
Apr 27, 2026
142.07
142.07
142.07
142.07
142.07
-
Apr 24, 2026
141.99
141.99
141.99
141.99
141.99
-
Apr 23, 2026
140.63
140.63
140.63
140.63
140.63
-
Apr 22, 2026
141.00
141.00
141.00
141.00
141.00
-
Apr 21, 2026
139.98
139.98
139.98
139.98
139.98
-
Apr 20, 2026
140.99
140.99
140.99
140.99
140.99
-
Apr 17, 2026
141.15
141.15
141.15
141.15
141.15
-
Apr 16, 2026
139.42
139.42
139.42
139.42
139.42
-
Apr 15, 2026
139.62
139.62
139.62
139.62
139.62
-
Apr 14, 2026
138.89
138.89
138.89
138.89
138.89
-
Apr 13, 2026
137.14
137.14
137.14
137.14
137.14
-
Apr 10, 2026
135.39
135.39
135.39
135.39
135.39
-
Apr 9, 2026
135.39
135.39
135.39
135.39
135.39
-
Apr 8, 2026
134.79
134.79
134.79
134.79
134.79
-
Apr 7, 2026
130.85
130.85
130.85
130.85
130.85
-
Apr 6, 2026
130.54
130.54
130.54
130.54
130.54
-
Apr 2, 2026
130.02
130.02
130.02
130.02
130.02
-
Apr 1, 2026
129.86
129.86
129.86
129.86
129.86
-
Mar 31, 2026
128.70
128.70
128.70
128.70
128.70
-
Mar 30, 2026
124.67
124.67
124.67
124.67
124.67
-
Mar 27, 2026
125.09
125.09
125.09
125.09
125.09
-
Mar 26, 2026
127.55
127.55
127.55
127.55
127.55
-
Mar 25, 2026
129.96
129.96
129.96
129.96
129.96
-
Mar 24, 2026
129.18
129.18
129.18
129.18
129.18
-
Mar 23, 2026
130.01
130.01
130.01
130.01
130.01
-
Mar 20, 2026
128.55
128.55
128.55
128.55
128.55
-
Mar 19, 2026
130.50
130.50
130.50
130.50
130.50
-
Mar 18, 2026
130.82
130.82
130.82
130.82
130.82
-
Mar 17, 2026
132.72
132.72
132.72
132.72
132.72
-
Mar 16, 2026
132.52
132.52
132.52
132.52
132.52
-
Mar 13, 2026
130.93
130.93
130.93
130.93
130.93
-
Mar 12, 2026
131.62
131.62
131.62
131.62
131.62
-
Mar 11, 2026
133.88
133.88
133.88
133.88
133.88
-
Mar 10, 2026
134.28
134.28
134.28
134.28
134.28
-
Mar 9, 2026
134.79
134.79
134.79
134.79
134.79
-
Mar 6, 2026
133.43
133.43
133.43
133.43
133.43
-
Mar 5, 2026
135.53
135.53
135.53
135.53
135.53
-
Mar 4, 2026
136.08
136.08
136.08
136.08
136.08
-
Mar 3, 2026
135.08
135.08
135.08
135.08
135.08
-
Mar 2, 2026
136.47
136.47
136.47
136.47
136.47
-
Feb 27, 2026
136.49
136.49
136.49
136.49
136.49
-
Feb 26, 2026
136.74
136.74
136.74
136.74
136.74
-
Feb 25, 2026
137.75
137.75
137.75
137.75
137.75
-
Feb 24, 2026
136.43
136.43
136.43
136.43
136.43
-
Feb 23, 2026
135.26
135.26
135.26
135.26
135.26
-
Feb 20, 2026
136.83
136.83
136.83
136.83
136.83
-
Feb 19, 2026
135.98
135.98
135.98
135.98
135.98
-
Feb 18, 2026
135.76
135.76
135.76
135.76
135.76
-
Feb 17, 2026
134.80
134.80
134.80
134.80
134.80
-
Feb 13, 2026
134.53
134.53
134.53
134.53
134.53
-
Feb 12, 2026
134.18
134.18
134.18
134.18
134.18
-
Feb 11, 2026
135.93
135.93
135.93
135.93
135.93
-
Feb 10, 2026
136.48
136.48
136.48
136.48
136.48
-
Feb 9, 2026
137.16
137.16
137.16
137.16
137.16
-
Feb 6, 2026
136.17
136.17
136.17
136.17
136.17
-
Feb 5, 2026
133.74
133.74
133.74
133.74
133.74
-
Feb 4, 2026
135.49
135.49
135.49
135.49
135.49
-
Feb 3, 2026
136.65
136.65
136.65
136.65
136.65
-
Feb 2, 2026
138.73
138.73
138.73
138.73
138.73
-
Jan 30, 2026
137.97
137.97
137.97
137.97
137.97
-
Jan 29, 2026
139.17
139.17
139.17
139.17
139.17
-
Jan 28, 2026
139.84
139.84
139.84
139.84
139.84
-
Jan 27, 2026
140.77
140.77
140.77
140.77
140.77
-
Jan 26, 2026
139.77
139.77
139.77
139.77
139.77
-
Jan 23, 2026
138.88
138.88
138.88
138.88
138.88
-
Jan 22, 2026
138.92
138.92
138.92
138.92
138.92
-
Jan 21, 2026
138.18
138.18
138.18
138.18
138.18
-
Jan 20, 2026
136.52
136.52
136.52
136.52
136.52
-
Jan 16, 2026
139.61
139.61
139.61
139.61
139.61
-
Jan 15, 2026
139.38
139.38
139.38
139.38
139.38
-
Jan 14, 2026
138.46
138.46
138.46
138.46
138.46
-
Jan 13, 2026
139.45
139.45
139.45
139.45
139.45
-
Jan 12, 2026
139.94
139.94
139.94
139.94
139.94
-
Jan 9, 2026
139.47
139.47
139.47
139.47
139.47
-
Jan 8, 2026
138.47
138.47
138.47
138.47
138.47
-
Jan 7, 2026
138.86
138.86
138.86
138.86
138.86
-
Jan 6, 2026
139.47
139.47
139.47
139.47
139.47
-
Jan 5, 2026
138.00
138.00
138.00
138.00
138.00
-
Jan 2, 2026
136.71
136.71
136.71
136.71
136.71
-
Dec 31, 2025
136.21
136.21
136.21
136.21
136.21
-
Dec 30, 2025
137.29
137.29
137.29
137.29
137.29
-
Dec 29, 2025
137.56
137.56
137.56
137.56
137.56
-
Dec 26, 2025
137.93
137.93
137.93
137.93
137.93
-
Dec 24, 2025
137.79
137.79
137.79
137.79
137.79
-
Dec 23, 2025
137.50
137.50
137.50
137.50
137.50
-
Dec 22, 2025
19.664
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
136.74
136.74
136.74
136.74
136.74
-
Dec 19, 2025
155.27
155.27
155.27
155.27
135.61
-
Dec 18, 2025
153.39
153.39
153.39
153.39
133.96
-
Dec 17, 2025
151.96
151.96
151.96
151.96
132.72
-
Dec 16, 2025
154.13
154.13
154.13
154.13
134.61
-
Dec 15, 2025
154.36
154.36
154.36
154.36
134.81
-
Dec 12, 2025
154.89
154.89
154.89
154.89
135.27
-
Dec 11, 2025
157.43
157.43
157.43
157.43
137.49
-
Dec 10, 2025
156.86
156.86
156.86
156.86
136.99
-
Dec 9, 2025
155.89
155.89
155.89
155.89
136.15
-
Dec 8, 2025
156.34
156.34
156.34
156.34
136.54
-
Dec 5, 2025
156.69
156.69
156.69
156.69
136.85
-
Dec 4, 2025
156.55
156.55
156.55
156.55
136.72
-
Dec 3, 2025
156.61
156.61
156.61
156.61
136.78
-
Dec 2, 2025
156.37
156.37
156.37
156.37
136.57
-
Dec 1, 2025
155.68
155.68
155.68
155.68
135.96
-
Nov 28, 2025
156.60
156.60
156.60
156.60
136.77
-
Nov 26, 2025
155.88
155.88
155.88
155.88
136.14
-
Nov 25, 2025
155.21
155.21
155.21
155.21
135.55
-
Nov 24, 2025
153.79
153.79
153.79
153.79
134.31
-
Nov 21, 2025
151.59
151.59
151.59
151.59
132.39
-
Nov 20, 2025
150.13
150.13
150.13
150.13
131.12
-
Nov 19, 2025
152.78
152.78
152.78
152.78
133.43
-
Nov 18, 2025
151.68
151.68
151.68
151.68
132.47
-
Nov 17, 2025
153.13
153.13
153.13
153.13
133.74
-
Nov 14, 2025
154.50
154.50
154.50
154.50
134.93
-
Nov 13, 2025
154.78
154.78
154.78
154.78
135.18
-
Nov 12, 2025
157.82
157.82
157.82
157.82
137.83
-
Nov 11, 2025
157.78
157.78
157.78
157.78
137.80
-
Nov 10, 2025
157.71
157.71
157.71
157.71
137.74
-
Nov 7, 2025
155.13
155.13
155.13
155.13
135.48
-
