Nasdaq - Delayed Quote
USD
Franklin Natural Resources C (FNCRX)
45.21
-0.13
(-0.29%)
At close: October 30 at 8:08:22 PM EDT
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 30, 2026
45.21
45.21
45.21
45.21
45.21
-
Oct 29, 2026
45.34
45.34
45.34
45.34
45.34
-
Oct 28, 2026
45.36
45.36
45.36
45.36
45.36
-
Oct 27, 2026
45.07
45.07
45.07
45.07
45.07
-
Oct 26, 2026
45.07
45.07
45.07
45.07
45.07
-
Oct 23, 2026
44.89
44.89
44.89
44.89
44.89
-
Oct 22, 2026
44.35
44.35
44.35
44.35
44.35
-
Oct 21, 2026
45.24
45.24
45.24
45.24
45.24
-
Oct 20, 2026
45.12
45.12
45.12
45.12
45.12
-
Oct 19, 2026
45.14
45.14
45.14
45.14
45.14
-
Oct 16, 2026
45.36
45.36
45.36
45.36
45.36
-
Oct 15, 2026
44.60
44.60
44.60
44.60
44.60
-
Oct 14, 2026
44.73
44.73
44.73
44.73
44.73
-
Oct 13, 2026
45.31
45.31
45.31
45.31
45.31
-
Oct 12, 2026
44.97
44.97
44.97
44.97
44.97
-
Oct 9, 2026
44.76
44.76
44.76
44.76
44.76
-
Oct 8, 2026
44.51
44.51
44.51
44.51
44.51
-
Oct 7, 2026
43.91
43.91
43.91
43.91
43.91
-
Oct 6, 2026
44.53
44.53
44.53
44.53
44.53
-
Oct 5, 2026
44.22
44.22
44.22
44.22
44.22
-
Oct 2, 2026
43.90
43.90
43.90
43.90
43.90
-
Oct 1, 2026
43.47
43.47
43.47
43.47
43.47
-
Sep 30, 2026
43.19
43.19
43.19
43.19
43.19
-
Sep 29, 2026
43.43
43.43
43.43
43.43
43.43
-
Sep 28, 2026
43.72
43.72
43.72
43.72
43.72
-
Sep 25, 2026
44.22
44.22
44.22
44.22
44.22
-
Sep 24, 2026
44.46
44.46
44.46
44.46
44.46
-
Sep 23, 2026
44.58
44.58
44.58
44.58
44.58
-
Sep 22, 2026
44.83
44.83
44.83
44.83
44.83
-
Sep 21, 2026
44.67
44.67
44.67
44.67
44.67
-
Sep 18, 2026
45.30
45.30
45.30
45.30
45.30
-
Sep 17, 2026
45.51
45.51
45.51
45.51
45.51
-
Sep 16, 2026
44.92
44.92
44.92
44.92
44.92
-
Sep 15, 2026
45.90
45.90
45.90
45.90
45.90
-
Sep 14, 2026
45.34
45.34
45.34
45.34
45.34
-
Sep 11, 2026
46.08
46.08
46.08
46.08
46.08
-
Sep 10, 2026
45.99
45.99
45.99
45.99
45.99
-
Sep 9, 2026
46.82
46.82
46.82
46.82
46.82
-
Sep 8, 2026
46.74
46.74
46.74
46.74
46.74
-
Sep 4, 2026
46.27
46.27
46.27
46.27
46.27
-
Sep 3, 2026
46.60
46.60
46.60
46.60
46.60
-
Sep 2, 2026
46.55
46.55
46.55
46.55
46.55
-
Sep 1, 2026
46.19
46.19
46.19
46.19
46.19
-
Aug 31, 2026
46.18
46.18
46.18
46.18
46.18
-
Aug 28, 2026
45.90
45.90
45.90
45.90
45.90
-
Aug 27, 2026
46.28
46.28
46.28
46.28
46.28
-
Aug 26, 2026
46.19
46.19
46.19
46.19
46.19
-
Aug 25, 2026
46.40
46.40
46.40
46.40
46.40
-
Aug 24, 2026
46.45
46.45
46.45
46.45
46.45
-
Aug 21, 2026
46.70
46.70
46.70
46.70
46.70
-
Aug 20, 2026
46.07
46.07
46.07
46.07
46.07
-
Aug 19, 2026
45.78
45.78
45.78
45.78
45.78
-
Aug 18, 2026
45.12
45.12
45.12
45.12
45.12
-
Aug 17, 2026
45.20
45.20
45.20
45.20
45.20
-
Aug 14, 2026
44.80
44.80
44.80
44.80
44.80
-
Aug 13, 2026
44.24
44.24
44.24
44.24
44.24
-
Aug 12, 2026
44.61
44.61
44.61
44.61
44.61
-
Aug 11, 2026
44.66
44.66
44.66
44.66
44.66
-
Aug 10, 2026
44.48
44.48
44.48
44.48
44.48
-
Aug 7, 2026
43.34
43.34
43.34
43.34
43.34
-
Aug 6, 2026
42.98
42.98
42.98
42.98
42.98
-
Aug 5, 2026
42.68
42.68
42.68
42.68
42.68
-
Aug 4, 2026
42.61
42.61
42.61
42.61
42.61
-
Aug 3, 2026
42.15
42.15
42.15
42.15
42.15
-
Jul 31, 2026
42.33
42.33
42.33
42.33
42.33
-
Jul 30, 2026
42.41
42.41
42.41
42.41
42.41
-
Jul 29, 2026
41.70
41.70
41.70
41.70
41.70
-
Jul 28, 2026
41.53
41.53
41.53
41.53
41.53
-
Jul 27, 2026
42.06
42.06
42.06
42.06
42.06
-
Jul 24, 2026
42.69
42.69
42.69
42.69
42.69
-
Jul 23, 2026
42.76
42.76
42.76
42.76
42.76
-
Jul 22, 2026
42.91
42.91
42.91
42.91
42.91
-
Jul 21, 2026
42.32
42.32
42.32
42.32
42.32
-
Jul 20, 2026
41.54
41.54
41.54
41.54
41.54
-
Jul 17, 2026
41.56
41.56
41.56
41.56
41.56
-
Jul 16, 2026
41.41
41.41
41.41
41.41
41.41
-
Jul 15, 2026
41.77
41.77
41.77
41.77
41.77
-
Jul 14, 2026
42.06
42.06
42.06
42.06
42.06
-
Jul 13, 2026
41.69
41.69
41.69
41.69
41.69
-
Jul 10, 2026
41.40
41.40
41.40
41.40
41.40
-
Jul 9, 2026
41.15
41.15
41.15
41.15
41.15
-
Jul 8, 2026
41.19
41.19
41.19
41.19
41.19
-
Jul 7, 2026
41.14
41.14
41.14
41.14
41.14
-
Jul 6, 2026
41.05
41.05
41.05
41.05
41.05
-
Jul 2, 2026
41.07
41.07
41.07
41.07
41.07
-
Jul 1, 2026
40.52
40.52
40.52
40.52
40.52
-
Jun 30, 2026
40.94
40.94
40.94
40.94
40.94
-
Jun 29, 2026
40.79
40.79
40.79
40.79
40.79
-
Jun 26, 2026
41.05
41.05
41.05
41.05
41.05
-
Jun 25, 2026
41.22
41.22
41.22
41.22
41.22
-
Jun 24, 2026
40.80
40.80
40.80
40.80
40.80
-
Jun 23, 2026
41.59
41.59
41.59
41.59
41.59
-
Jun 22, 2026
42.23
42.23
42.23
42.23
42.23
-
Jun 18, 2026
41.98
41.98
41.98
41.98
41.98
-
Jun 17, 2026
42.55
42.55
42.55
42.55
42.55
-
Jun 16, 2026
43.12
43.12
43.12
43.12
43.12
-
Jun 15, 2026
43.19
43.19
43.19
43.19
43.19
-
Jun 12, 2026
43.49
43.49
43.49
43.49
43.49
-
Jun 11, 2026
42.85
42.85
42.85
42.85
42.85
-
Jun 10, 2026
42.42
42.42
42.42
42.42
42.42
-
Jun 9, 2026
42.73
42.73
42.73
42.73
42.73
-
Jun 8, 2026
43.13
43.13
43.13
43.13
43.13
-
Jun 5, 2026
42.94
42.94
42.94
42.94
42.94
-
Jun 4, 2026
44.71
44.71
44.71
44.71
44.71
-
Jun 3, 2026
44.61
44.61
44.61
44.61
44.61
-
Jun 2, 2026
44.86
44.86
44.86
44.86
44.86
-
Jun 1, 2026
44.07
44.07
44.07
44.07
44.07
-
May 29, 2026
43.72
43.72
43.72
43.72
43.72
-
May 28, 2026
43.80
43.80
43.80
43.80
43.80
-
May 27, 2026
43.66
43.66
43.66
43.66
43.66
-
May 26, 2026
44.31
44.31
44.31
44.31
44.31
-
May 22, 2026
44.28
44.28
44.28
44.28
44.28
-
May 21, 2026
44.27
44.27
44.27
44.27
44.27
-
May 20, 2026
44.31
44.31
44.31
44.31
44.31
-
May 19, 2026
44.37
44.37
44.37
44.37
44.37
-
May 18, 2026
44.74
44.74
44.74
44.74
44.74
-
May 15, 2026
44.35
44.35
44.35
44.35
44.35
-
May 14, 2026
44.83
44.83
44.83
44.83
44.83
-
May 13, 2026
44.88
44.88
44.88
44.88
44.88
-
May 12, 2026
44.81
44.81
44.81
44.81
44.81
-
May 11, 2026
44.61
44.61
44.61
44.61
44.61
-
May 8, 2026
43.54
43.54
43.54
43.54
43.54
-
May 7, 2026
43.20
43.20
43.20
43.20
43.20
-
May 6, 2026
44.03
44.03
44.03
44.03
44.03
-
May 5, 2026
44.34
44.34
44.34
44.34
44.34
-
May 4, 2026
44.10
44.10
44.10
44.10
44.10
-
May 1, 2026
44.05
44.05
44.05
44.05
44.05
-
Apr 30, 2026
44.46
44.46
44.46
44.46
44.46
-
Apr 29, 2026
43.83
43.83
43.83
43.83
43.83
-
Apr 28, 2026
43.62
43.62
43.62
43.62
43.62
-
Apr 27, 2026
43.76
43.76
43.76
43.76
43.76
-
Apr 24, 2026
43.78
43.78
43.78
43.78
43.78
-
Apr 23, 2026
43.66
43.66
43.66
43.66
43.66
-
Apr 22, 2026
43.71
43.71
43.71
43.71
43.71
-
Apr 21, 2026
43.01
43.01
43.01
43.01
43.01
-
Apr 20, 2026
43.20
43.20
43.20
43.20
43.20
-
Apr 17, 2026
43.18
43.18
43.18
43.18
43.18
-
Apr 16, 2026
43.86
43.86
43.86
43.86
43.86
-
Apr 15, 2026
43.54
43.54
43.54
43.54
43.54
-
Apr 14, 2026
43.84
43.84
43.84
43.84
43.84
-
Apr 13, 2026
44.15
44.15
44.15
44.15
44.15
-
Apr 10, 2026
43.98
43.98
43.98
43.98
43.98
-
Apr 9, 2026
43.73
43.73
43.73
43.73
43.73
-
Apr 8, 2026
43.90
43.90
43.90
43.90
43.90
-
Apr 7, 2026
43.94
43.94
43.94
43.94
43.94
-
Apr 6, 2026
43.67
43.67
43.67
43.67
43.67
-
Apr 2, 2026
43.60
43.60
43.60
43.60
43.60
-
Apr 1, 2026
43.39
43.39
43.39
43.39
43.39
-
Mar 31, 2026
43.77
43.77
43.77
43.77
43.77
-
Mar 30, 2026
43.23
43.23
43.23
43.23
43.23
-
Mar 27, 2026
43.55
43.55
43.55
43.55
43.55
-
Mar 26, 2026
43.06
43.06
43.06
43.06
43.06
-
Mar 25, 2026
43.23
43.23
43.23
43.23
43.23
-
Mar 24, 2026
42.80
42.80
42.80
42.80
42.80
-
Mar 23, 2026
42.15
42.15
42.15
42.15
42.15
-
Mar 20, 2026
41.65
41.65
41.65
41.65
41.65
-
Mar 19, 2026
42.29
42.29
42.29
42.29
42.29
-
Mar 18, 2026
42.45
42.45
42.45
42.45
42.45
-
Mar 17, 2026
43.06
43.06
43.06
43.06
43.06
-
Mar 16, 2026
42.77
42.77
42.77
42.77
42.77
-
Mar 13, 2026
42.54
42.54
42.54
42.54
42.54
-
Mar 12, 2026
43.08
43.08
43.08
43.08
43.08
-
Mar 11, 2026
43.22
43.22
43.22
43.22
43.22
-
Mar 10, 2026
42.69
42.69
42.69
42.69
42.69
-
Mar 9, 2026
42.73
42.73
42.73
42.73
42.73
-
Mar 6, 2026
42.49
42.49
42.49
42.49
42.49
-
Mar 5, 2026
42.71
42.71
42.71
42.71
42.71
-
Mar 4, 2026
43.36
43.36
43.36
43.36
43.36
-
Mar 3, 2026
43.31
43.31
43.31
43.31
43.31
-
Mar 2, 2026
44.57
44.57
44.57
44.57
44.57
-
Feb 27, 2026
44.21
44.21
44.21
44.21
44.21
-
Feb 26, 2026
43.83
43.83
43.83
43.83
43.83
-
Feb 25, 2026
43.73
43.73
43.73
43.73
43.73
-
Feb 24, 2026
43.62
43.62
43.62
43.62
43.62
-
Feb 23, 2026
43.00
43.00
43.00
43.00
43.00
-
Feb 20, 2026
42.69
42.69
42.69
42.69
42.69
-
Feb 19, 2026
42.54
42.54
42.54
42.54
42.54
-
Feb 18, 2026
42.26
42.26
42.26
42.26
42.26
-
Feb 17, 2026
41.59
41.59
41.59
41.59
41.59
-
Feb 13, 2026
42.13
42.13
42.13
42.13
42.13
-
Feb 12, 2026
41.49
41.49
41.49
41.49
41.49
-
Feb 11, 2026
42.62
42.62
42.62
42.62
42.62
-
Feb 10, 2026
41.76
41.76
41.76
41.76
41.76
-
Feb 9, 2026
41.79
41.79
41.79
41.79
41.79
-
Feb 6, 2026
40.91
40.91
40.91
40.91
40.91
-
Feb 5, 2026
39.96
39.96
39.96
39.96
39.96
-
Feb 4, 2026
41.25
41.25
41.25
41.25
41.25
-
Feb 3, 2026
41.25
41.25
41.25
41.25
41.25
-
Feb 2, 2026
39.90
39.90
39.90
39.90
39.90
-
Jan 30, 2026
40.07
40.07
40.07
40.07
40.07
-
Jan 29, 2026
41.48
41.48
41.48
41.48
41.48
-
Jan 28, 2026
41.34
41.34
41.34
41.34
41.34
-
Jan 27, 2026
40.96
40.96
40.96
40.96
40.96
-
Jan 26, 2026
40.37
40.37
40.37
40.37
40.37
-
Jan 23, 2026
40.22
40.22
40.22
40.22
40.22
-
Jan 22, 2026
39.55
39.55
39.55
39.55
39.55
-
Jan 21, 2026
39.44
39.44
39.44
39.44
39.44
-
Jan 20, 2026
38.82
38.82
38.82
38.82
38.82
-
Jan 16, 2026
38.56
38.56
38.56
38.56
38.56
-
Jan 15, 2026
38.61
38.61
38.61
38.61
38.61
-
Jan 14, 2026
38.73
38.73
38.73
38.73
38.73
-
Jan 13, 2026
38.12
38.12
38.12
38.12
38.12
-
Jan 12, 2026
37.72
37.72
37.72
37.72
37.72
-
Jan 9, 2026
37.37
37.37
37.37
37.37
37.37
-
Jan 8, 2026
37.16
37.16
37.16
37.16
37.16
-
Jan 7, 2026
36.79
36.79
36.79
36.79
36.79
-
Jan 6, 2026
37.20
37.20
37.20
37.20
37.20
-
Jan 5, 2026
37.09
37.09
37.09
37.09
37.09
-
Jan 2, 2026
36.37
36.37
36.37
36.37
36.37
-
Dec 31, 2025
35.70
35.70
35.70
35.70
35.70
-
Dec 30, 2025
35.95
35.95
35.95
35.95
35.95
-
Dec 29, 2025
35.67
35.67
35.67
35.67
35.67
-
Dec 26, 2025
36.00
36.00
36.00
36.00
36.00
-
Dec 24, 2025
35.90
35.90
35.90
35.90
35.90
-
Dec 23, 2025
35.98
35.98
35.98
35.98
35.98
-
Dec 22, 2025
0.376
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
35.72
35.72
35.72
35.72
35.72
-
Dec 19, 2025
35.50
35.50
35.50
35.50
35.12
-
Dec 18, 2025
35.13
35.13
35.13
35.13
34.76
-
Dec 17, 2025
35.25
35.25
35.25
35.25
34.88
-
Dec 16, 2025
34.89
34.89
34.89
34.89
34.52
-
Dec 15, 2025
35.51
35.51
35.51
35.51
35.13
-
Dec 12, 2025
35.64
35.64
35.64
35.64
35.26
-
Dec 11, 2025
36.00
36.00
36.00
36.00
35.62
-
Dec 10, 2025
35.69
35.69
35.69
35.69
35.31
-
Dec 9, 2025
35.29
35.29
35.29
35.29
34.92
-
Dec 8, 2025
35.02
35.02
35.02
35.02
34.65
-
Dec 5, 2025
35.51
35.51
35.51
35.51
35.13
-
Dec 4, 2025
35.55
35.55
35.55
35.55
35.17
-
Dec 3, 2025
35.33
35.33
35.33
35.33
34.96
-
Dec 2, 2025
34.78
34.78
34.78
34.78
34.41
-
Dec 1, 2025
35.08
35.08
35.08
35.08
34.71
-
Nov 28, 2025
34.94
34.94
34.94
34.94
34.57
-
Nov 26, 2025
34.48
34.48
34.48
34.48
34.11
-
Nov 25, 2025
33.89
33.89
33.89
33.89
33.53
-
Nov 24, 2025
33.73
33.73
33.73
33.73
33.37
-
Nov 21, 2025
33.29
33.29
33.29
33.29
32.94
-
Nov 20, 2025
33.02
33.02
33.02
33.02
32.67
-
Nov 19, 2025
33.80
33.80
33.80
33.80
33.44
-
Nov 18, 2025
33.84
33.84
33.84
33.84
33.48
-
Nov 17, 2025
33.77
33.77
33.77
33.77
33.41
-
Nov 14, 2025
34.29
34.29
34.29
34.29
33.93
-
Nov 13, 2025
34.13
34.13
34.13
34.13
33.77
-
Nov 12, 2025
34.51
34.51
34.51
34.51
34.14
-
Nov 11, 2025
34.45
34.45
34.45
34.45
34.09
-
Nov 10, 2025
34.14
34.14
34.14
34.14
33.78
-
Nov 7, 2025
33.48
33.48
33.48
33.48
33.13
-
Nov 6, 2025
33.05
33.05
33.05
33.05
32.70
-
Nov 5, 2025
32.94
32.94
32.94
32.94
32.59
-
Nov 4, 2025
32.59
32.59
32.59
32.59
32.24
-
Nov 3, 2025
33.24
33.24
33.24
33.24
32.89
-
Oct 31, 2025
33.35
33.35
33.35
33.35
33.00
-
