Nasdaq - Delayed Quote
USD
Franklin Growth A (FKGRX)
147.66
+0.53
(+0.36%)
As of 8:10:14 AM EDT. Market Open.
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
Oct 28, 2026
147.66
147.66
147.66
147.66
147.66
-
Oct 27, 2026
147.13
147.13
147.13
147.13
147.13
-
Oct 26, 2026
146.14
146.14
146.14
146.14
146.14
-
Oct 23, 2026
144.88
144.88
144.88
144.88
144.88
-
Oct 22, 2026
145.30
145.30
145.30
145.30
145.30
-
Oct 21, 2026
148.09
148.09
148.09
148.09
148.09
-
Oct 20, 2026
147.21
147.21
147.21
147.21
147.21
-
Oct 19, 2026
147.15
147.15
147.15
147.15
147.15
-
Oct 16, 2026
146.29
146.29
146.29
146.29
146.29
-
Oct 15, 2026
148.21
148.21
148.21
148.21
148.21
-
Oct 14, 2026
147.66
147.66
147.66
147.66
147.66
-
Oct 13, 2026
149.61
149.61
149.61
149.61
149.61
-
Oct 12, 2026
149.51
149.51
149.51
149.51
149.51
-
Oct 9, 2026
149.81
149.81
149.81
149.81
149.81
-
Oct 8, 2026
148.43
148.43
148.43
148.43
148.43
-
Oct 7, 2026
149.68
149.68
149.68
149.68
149.68
-
Oct 6, 2026
150.50
150.50
150.50
150.50
150.50
-
Oct 5, 2026
149.61
149.61
149.61
149.61
149.61
-
Oct 2, 2026
148.16
148.16
148.16
148.16
148.16
-
Oct 1, 2026
146.42
146.42
146.42
146.42
146.42
-
Sep 30, 2026
146.56
146.56
146.56
146.56
146.56
-
Sep 29, 2026
146.92
146.92
146.92
146.92
146.92
-
Sep 28, 2026
146.49
146.49
146.49
146.49
146.49
-
Sep 25, 2026
147.27
147.27
147.27
147.27
147.27
-
Sep 24, 2026
146.42
146.42
146.42
146.42
146.42
-
Sep 23, 2026
146.55
146.55
146.55
146.55
146.55
-
Sep 22, 2026
147.44
147.44
147.44
147.44
147.44
-
Sep 21, 2026
147.15
147.15
147.15
147.15
147.15
-
Sep 18, 2026
144.48
144.48
144.48
144.48
144.48
-
Sep 17, 2026
143.92
143.92
143.92
143.92
143.92
-
Sep 16, 2026
142.39
142.39
142.39
142.39
142.39
-
Sep 15, 2026
142.80
142.80
142.80
142.80
142.80
-
Sep 14, 2026
143.44
143.44
143.44
143.44
143.44
-
Sep 11, 2026
144.19
144.19
144.19
144.19
144.19
-
Sep 10, 2026
142.88
142.88
142.88
142.88
142.88
-
Sep 9, 2026
143.80
143.80
143.80
143.80
143.80
-
Sep 8, 2026
144.84
144.84
144.84
144.84
144.84
-
Sep 4, 2026
145.78
145.78
145.78
145.78
145.78
-
Sep 3, 2026
146.39
146.39
146.39
146.39
146.39
-
Sep 2, 2026
144.59
144.59
144.59
144.59
144.59
-
Sep 1, 2026
144.48
144.48
144.48
144.48
144.48
-
Aug 31, 2026
146.06
146.06
146.06
146.06
146.06
-
Aug 28, 2026
146.78
146.78
146.78
146.78
146.78
-
Aug 27, 2026
147.43
147.43
147.43
147.43
147.43
-
Aug 26, 2026
146.16
146.16
146.16
146.16
146.16
-
Aug 25, 2026
146.26
146.26
146.26
146.26
146.26
-
Aug 24, 2026
145.84
145.84
145.84
145.84
145.84
-
Aug 21, 2026
145.97
145.97
145.97
145.97
145.97
-
Aug 20, 2026
145.42
145.42
145.42
145.42
145.42
-
Aug 19, 2026
146.57
146.57
146.57
146.57
146.57
-
Aug 18, 2026
146.60
146.60
146.60
146.60
146.60
-
Aug 17, 2026
147.89
147.89
147.89
147.89
147.89
-
Aug 14, 2026
148.83
148.83
148.83
148.83
148.83
-
Aug 13, 2026
149.31
149.31
149.31
149.31
149.31
-
Aug 12, 2026
148.87
148.87
148.87
148.87
148.87
-
Aug 11, 2026
148.74
148.74
148.74
148.74
148.74
-
Aug 10, 2026
149.15
149.15
149.15
149.15
149.15
-
Aug 7, 2026
149.14
149.14
149.14
149.14
149.14
-
Aug 6, 2026
148.15
148.15
148.15
148.15
148.15
-
Aug 5, 2026
147.75
147.75
147.75
147.75
147.75
-
Aug 4, 2026
147.62
147.62
147.62
147.62
147.62
-
Aug 3, 2026
145.44
145.44
145.44
145.44
145.44
-
Jul 31, 2026
143.12
143.12
143.12
143.12
143.12
-
Jul 30, 2026
141.12
141.12
141.12
141.12
141.12
-
Jul 29, 2026
138.81
138.81
138.81
138.81
138.81
-
Jul 28, 2026
140.50
140.50
140.50
140.50
140.50
-
Jul 27, 2026
140.16
140.16
140.16
140.16
140.16
-
Jul 24, 2026
140.04
140.04
140.04
140.04
140.04
-
Jul 23, 2026
140.20
140.20
140.20
140.20
140.20
-
Jul 22, 2026
141.44
141.44
141.44
141.44
141.44
-
Jul 21, 2026
141.51
141.51
141.51
141.51
141.51
-
Jul 20, 2026
141.20
141.20
141.20
141.20
141.20
-
Jul 17, 2026
141.41
141.41
141.41
141.41
141.41
-
Jul 16, 2026
143.53
143.53
143.53
143.53
143.53
-
Jul 15, 2026
144.29
144.29
144.29
144.29
144.29
-
Jul 14, 2026
143.27
143.27
143.27
143.27
143.27
-
Jul 13, 2026
142.43
142.43
142.43
142.43
142.43
-
Jul 10, 2026
143.60
143.60
143.60
143.60
143.60
-
Jul 9, 2026
143.16
143.16
143.16
143.16
143.16
-
Jul 8, 2026
141.94
141.94
141.94
141.94
141.94
-
Jul 7, 2026
142.41
142.41
142.41
142.41
142.41
-
Jul 6, 2026
143.42
143.42
143.42
143.42
143.42
-
Jul 2, 2026
142.42
142.42
142.42
142.42
142.42
-
Jul 1, 2026
142.25
142.25
142.25
142.25
142.25
-
Jun 30, 2026
142.01
142.01
142.01
142.01
142.01
-
Jun 29, 2026
140.24
140.24
140.24
140.24
140.24
-
Jun 26, 2026
138.80
138.80
138.80
138.80
138.80
-
Jun 25, 2026
138.88
138.88
138.88
138.88
138.88
-
Jun 24, 2026
139.19
139.19
139.19
139.19
139.19
-
Jun 23, 2026
138.94
138.94
138.94
138.94
138.94
-
Jun 22, 2026
141.05
141.05
141.05
141.05
141.05
-
Jun 18, 2026
142.51
142.51
142.51
142.51
142.51
-
Jun 17, 2026
140.86
140.86
140.86
140.86
140.86
-
Jun 16, 2026
142.41
142.41
142.41
142.41
142.41
-
Jun 15, 2026
143.18
143.18
143.18
143.18
143.18
-
Jun 12, 2026
140.56
140.56
140.56
140.56
140.56
-
Jun 11, 2026
140.41
140.41
140.41
140.41
140.41
-
Jun 10, 2026
138.36
138.36
138.36
138.36
138.36
-
Jun 9, 2026
141.12
141.12
141.12
141.12
141.12
-
Jun 8, 2026
140.57
140.57
140.57
140.57
140.57
-
Jun 5, 2026
140.41
140.41
140.41
140.41
140.41
-
Jun 4, 2026
144.00
144.00
144.00
144.00
144.00
-
Jun 3, 2026
143.10
143.10
143.10
143.10
143.10
-
Jun 2, 2026
144.19
144.19
144.19
144.19
144.19
-
Jun 1, 2026
144.61
144.61
144.61
144.61
144.61
-
May 29, 2026
143.98
143.98
143.98
143.98
143.98
-
May 28, 2026
143.82
143.82
143.82
143.82
143.82
-
May 27, 2026
142.38
142.38
142.38
142.38
142.38
-
May 26, 2026
142.73
142.73
142.73
142.73
142.73
-
May 22, 2026
141.85
141.85
141.85
141.85
141.85
-
May 21, 2026
141.42
141.42
141.42
141.42
141.42
-
May 20, 2026
141.29
141.29
141.29
141.29
141.29
-
May 19, 2026
139.68
139.68
139.68
139.68
139.68
-
May 18, 2026
140.95
140.95
140.95
140.95
140.95
-
May 15, 2026
140.79
140.79
140.79
140.79
140.79
-
May 14, 2026
142.64
142.64
142.64
142.64
142.64
-
May 13, 2026
141.43
141.43
141.43
141.43
141.43
-
May 12, 2026
140.40
140.40
140.40
140.40
140.40
-
May 11, 2026
140.44
140.44
140.44
140.44
140.44
-
May 8, 2026
140.90
140.90
140.90
140.90
140.90
-
May 7, 2026
140.92
140.92
140.92
140.92
140.92
-
May 6, 2026
141.44
141.44
141.44
141.44
141.44
-
May 5, 2026
139.32
139.32
139.32
139.32
139.32
-
May 4, 2026
139.11
139.11
139.11
139.11
139.11
-
May 1, 2026
139.66
139.66
139.66
139.66
139.66
-
Apr 30, 2026
139.86
139.86
139.86
139.86
139.86
-
Apr 29, 2026
138.63
138.63
138.63
138.63
138.63
-
Apr 28, 2026
139.04
139.04
139.04
139.04
139.04
-
Apr 27, 2026
140.32
140.32
140.32
140.32
140.32
-
Apr 24, 2026
140.24
140.24
140.24
140.24
140.24
-
Apr 23, 2026
138.90
138.90
138.90
138.90
138.90
-
Apr 22, 2026
139.27
139.27
139.27
139.27
139.27
-
Apr 21, 2026
138.26
138.26
138.26
138.26
138.26
-
Apr 20, 2026
139.26
139.26
139.26
139.26
139.26
-
Apr 17, 2026
139.42
139.42
139.42
139.42
139.42
-
Apr 16, 2026
137.71
137.71
137.71
137.71
137.71
-
Apr 15, 2026
137.92
137.92
137.92
137.92
137.92
-
Apr 14, 2026
137.19
137.19
137.19
137.19
137.19
-
Apr 13, 2026
135.47
135.47
135.47
135.47
135.47
-
Apr 10, 2026
133.74
133.74
133.74
133.74
133.74
-
Apr 9, 2026
133.74
133.74
133.74
133.74
133.74
-
Apr 8, 2026
133.15
133.15
133.15
133.15
133.15
-
Apr 7, 2026
129.26
129.26
129.26
129.26
129.26
-
Apr 6, 2026
128.96
128.96
128.96
128.96
128.96
-
Apr 2, 2026
128.44
128.44
128.44
128.44
128.44
-
Apr 1, 2026
128.28
128.28
128.28
128.28
128.28
-
Mar 31, 2026
127.14
127.14
127.14
127.14
127.14
-
Mar 30, 2026
123.16
123.16
123.16
123.16
123.16
-
Mar 27, 2026
123.57
123.57
123.57
123.57
123.57
-
Mar 26, 2026
126.01
126.01
126.01
126.01
126.01
-
Mar 25, 2026
128.39
128.39
128.39
128.39
128.39
-
Mar 24, 2026
127.62
127.62
127.62
127.62
127.62
-
Mar 23, 2026
128.44
128.44
128.44
128.44
128.44
-
Mar 20, 2026
127.00
127.00
127.00
127.00
127.00
-
Mar 19, 2026
128.93
128.93
128.93
128.93
128.93
-
Mar 18, 2026
129.24
129.24
129.24
129.24
129.24
-
Mar 17, 2026
131.13
131.13
131.13
131.13
131.13
-
Mar 16, 2026
130.93
130.93
130.93
130.93
130.93
-
Mar 13, 2026
129.36
129.36
129.36
129.36
129.36
-
Mar 12, 2026
130.04
130.04
130.04
130.04
130.04
-
Mar 11, 2026
132.28
132.28
132.28
132.28
132.28
-
Mar 10, 2026
132.67
132.67
132.67
132.67
132.67
-
Mar 9, 2026
133.18
133.18
133.18
133.18
133.18
-
Mar 6, 2026
131.83
131.83
131.83
131.83
131.83
-
Mar 5, 2026
133.91
133.91
133.91
133.91
133.91
-
Mar 4, 2026
134.46
134.46
134.46
134.46
134.46
-
Mar 3, 2026
133.47
133.47
133.47
133.47
133.47
-
Mar 2, 2026
134.84
134.84
134.84
134.84
134.84
-
Feb 27, 2026
134.86
134.86
134.86
134.86
134.86
-
Feb 26, 2026
135.11
135.11
135.11
135.11
135.11
-
Feb 25, 2026
136.11
136.11
136.11
136.11
136.11
-
Feb 24, 2026
134.81
134.81
134.81
134.81
134.81
-
Feb 23, 2026
133.66
133.66
133.66
133.66
133.66
-
Feb 20, 2026
135.21
135.21
135.21
135.21
135.21
-
Feb 19, 2026
134.37
134.37
134.37
134.37
134.37
-
Feb 18, 2026
134.15
134.15
134.15
134.15
134.15
-
Feb 17, 2026
133.21
133.21
133.21
133.21
133.21
-
Feb 13, 2026
132.94
132.94
132.94
132.94
132.94
-
Feb 12, 2026
132.59
132.59
132.59
132.59
132.59
-
Feb 11, 2026
134.32
134.32
134.32
134.32
134.32
-
Feb 10, 2026
134.87
134.87
134.87
134.87
134.87
-
Feb 9, 2026
135.54
135.54
135.54
135.54
135.54
-
Feb 6, 2026
134.57
134.57
134.57
134.57
134.57
-
Feb 5, 2026
132.17
132.17
132.17
132.17
132.17
-
Feb 4, 2026
133.90
133.90
133.90
133.90
133.90
-
Feb 3, 2026
135.05
135.05
135.05
135.05
135.05
-
Feb 2, 2026
137.10
137.10
137.10
137.10
137.10
-
Jan 30, 2026
136.35
136.35
136.35
136.35
136.35
-
Jan 29, 2026
137.54
137.54
137.54
137.54
137.54
-
Jan 28, 2026
138.21
138.21
138.21
138.21
138.21
-
Jan 27, 2026
139.13
139.13
139.13
139.13
139.13
-
Jan 26, 2026
138.14
138.14
138.14
138.14
138.14
-
Jan 23, 2026
137.26
137.26
137.26
137.26
137.26
-
Jan 22, 2026
137.30
137.30
137.30
137.30
137.30
-
Jan 21, 2026
136.57
136.57
136.57
136.57
136.57
-
Jan 20, 2026
134.93
134.93
134.93
134.93
134.93
-
Jan 16, 2026
137.99
137.99
137.99
137.99
137.99
-
Jan 15, 2026
137.76
137.76
137.76
137.76
137.76
-
Jan 14, 2026
136.85
136.85
136.85
136.85
136.85
-
Jan 13, 2026
137.83
137.83
137.83
137.83
137.83
-
Jan 12, 2026
138.32
138.32
138.32
138.32
138.32
-
Jan 9, 2026
137.86
137.86
137.86
137.86
137.86
-
Jan 8, 2026
136.87
136.87
136.87
136.87
136.87
-
Jan 7, 2026
137.26
137.26
137.26
137.26
137.26
-
Jan 6, 2026
137.86
137.86
137.86
137.86
137.86
-
Jan 5, 2026
136.41
136.41
136.41
136.41
136.41
-
Jan 2, 2026
135.13
135.13
135.13
135.13
135.13
-
Dec 31, 2025
134.64
134.64
134.64
134.64
134.64
-
Dec 30, 2025
135.70
135.70
135.70
135.70
135.70
-
Dec 29, 2025
135.97
135.97
135.97
135.97
135.97
-
Dec 26, 2025
136.34
136.34
136.34
136.34
136.34
-
Dec 24, 2025
136.21
136.21
136.21
136.21
136.21
-
Dec 23, 2025
135.92
135.92
135.92
135.92
135.92
-
Dec 22, 2025
19.349
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
135.17
135.17
135.17
135.17
135.17
-
Dec 19, 2025
153.40
153.40
153.40
153.40
134.05
-
Dec 18, 2025
151.55
151.55
151.55
151.55
132.43
-
Dec 17, 2025
150.13
150.13
150.13
150.13
131.19
-
Dec 16, 2025
152.28
152.28
152.28
152.28
133.07
-
Dec 15, 2025
152.50
152.50
152.50
152.50
133.26
-
Dec 12, 2025
153.03
153.03
153.03
153.03
133.73
-
Dec 11, 2025
155.55
155.55
155.55
155.55
135.93
-
Dec 10, 2025
154.98
154.98
154.98
154.98
135.43
-
Dec 9, 2025
154.03
154.03
154.03
154.03
134.60
-
Dec 8, 2025
154.47
154.47
154.47
154.47
134.99
-
Dec 5, 2025
154.82
154.82
154.82
154.82
135.29
-
Dec 4, 2025
154.68
154.68
154.68
154.68
135.17
-
Dec 3, 2025
154.74
154.74
154.74
154.74
135.22
-
Dec 2, 2025
154.51
154.51
154.51
154.51
135.02
-
Dec 1, 2025
153.82
153.82
153.82
153.82
134.42
-
Nov 28, 2025
154.74
154.74
154.74
154.74
135.22
-
Nov 26, 2025
154.03
154.03
154.03
154.03
134.60
-
Nov 25, 2025
153.37
153.37
153.37
153.37
134.02
-
Nov 24, 2025
151.97
151.97
151.97
151.97
132.80
-
Nov 21, 2025
149.79
149.79
149.79
149.79
130.90
-
Nov 20, 2025
148.36
148.36
148.36
148.36
129.65
-
Nov 19, 2025
150.97
150.97
150.97
150.97
131.93
-
Nov 18, 2025
149.88
149.88
149.88
149.88
130.98
-
Nov 17, 2025
151.32
151.32
151.32
151.32
132.23
-
Nov 14, 2025
152.67
152.67
152.67
152.67
133.41
-
Nov 13, 2025
152.96
152.96
152.96
152.96
133.67
-
Nov 12, 2025
155.96
155.96
155.96
155.96
136.29
-
Nov 11, 2025
155.92
155.92
155.92
155.92
136.25
-
Nov 10, 2025
155.85
155.85
155.85
155.85
136.19
-
Nov 7, 2025
153.30
153.30
153.30
153.30
133.96
-
Nov 6, 2025
153.11
153.11
153.11
153.11
133.80
-
Nov 5, 2025
154.94
154.94
154.94
154.94
135.40
-
Nov 4, 2025
154.63
154.63
154.63
154.63
135.13
-
Nov 3, 2025
156.62
156.62
156.62
156.62
136.86
-
Oct 31, 2025
156.32
156.32
156.32
156.32
136.60
-
Oct 30, 2025
156.27
156.27
156.27
156.27
136.56
-
Oct 29, 2025
157.16
157.16
157.16
157.16
137.34
-
