Nasdaq - Delayed Quote
USD
Franklin Natural Resources R6 (FNCSX)
49.85
-1.07
(-2.10%)
At close: 8:01:35 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 2, 2026
49.85
49.85
49.85
49.85
49.85
-
Oct 30, 2026
50.92
50.92
50.92
50.92
50.92
-
Oct 29, 2026
51.07
51.07
51.07
51.07
51.07
-
Oct 28, 2026
51.09
51.09
51.09
51.09
51.09
-
Oct 27, 2026
50.76
50.76
50.76
50.76
50.76
-
Oct 26, 2026
50.76
50.76
50.76
50.76
50.76
-
Oct 23, 2026
50.55
50.55
50.55
50.55
50.55
-
Oct 22, 2026
49.95
49.95
49.95
49.95
49.95
-
Oct 21, 2026
50.94
50.94
50.94
50.94
50.94
-
Oct 20, 2026
50.81
50.81
50.81
50.81
50.81
-
Oct 19, 2026
50.82
50.82
50.82
50.82
50.82
-
Oct 16, 2026
51.08
51.08
51.08
51.08
51.08
-
Oct 15, 2026
50.22
50.22
50.22
50.22
50.22
-
Oct 14, 2026
50.35
50.35
50.35
50.35
50.35
-
Oct 13, 2026
51.01
51.01
51.01
51.01
51.01
-
Oct 12, 2026
50.62
50.62
50.62
50.62
50.62
-
Oct 9, 2026
50.39
50.39
50.39
50.39
50.39
-
Oct 8, 2026
50.10
50.10
50.10
50.10
50.10
-
Oct 7, 2026
49.43
49.43
49.43
49.43
49.43
-
Oct 6, 2026
50.12
50.12
50.12
50.12
50.12
-
Oct 5, 2026
49.77
49.77
49.77
49.77
49.77
-
Oct 2, 2026
49.41
49.41
49.41
49.41
49.41
-
Oct 1, 2026
48.92
48.92
48.92
48.92
48.92
-
Sep 30, 2026
48.61
48.61
48.61
48.61
48.61
-
Sep 29, 2026
48.87
48.87
48.87
48.87
48.87
-
Sep 28, 2026
49.20
49.20
49.20
49.20
49.20
-
Sep 25, 2026
49.76
49.76
49.76
49.76
49.76
-
Sep 24, 2026
50.02
50.02
50.02
50.02
50.02
-
Sep 23, 2026
50.16
50.16
50.16
50.16
50.16
-
Sep 22, 2026
50.43
50.43
50.43
50.43
50.43
-
Sep 21, 2026
50.26
50.26
50.26
50.26
50.26
-
Sep 18, 2026
50.96
50.96
50.96
50.96
50.96
-
Sep 17, 2026
51.19
51.19
51.19
51.19
51.19
-
Sep 16, 2026
50.53
50.53
50.53
50.53
50.53
-
Sep 15, 2026
51.62
51.62
51.62
51.62
51.62
-
Sep 14, 2026
50.99
50.99
50.99
50.99
50.99
-
Sep 11, 2026
51.82
51.82
51.82
51.82
51.82
-
Sep 10, 2026
51.73
51.73
51.73
51.73
51.73
-
Sep 9, 2026
52.66
52.66
52.66
52.66
52.66
-
Sep 8, 2026
52.56
52.56
52.56
52.56
52.56
-
Sep 4, 2026
52.03
52.03
52.03
52.03
52.03
-
Sep 3, 2026
52.40
52.40
52.40
52.40
52.40
-
Sep 2, 2026
52.34
52.34
52.34
52.34
52.34
-
Sep 1, 2026
51.94
51.94
51.94
51.94
51.94
-
Aug 31, 2026
51.92
51.92
51.92
51.92
51.92
-
Aug 28, 2026
51.61
51.61
51.61
51.61
51.61
-
Aug 27, 2026
52.02
52.02
52.02
52.02
52.02
-
Aug 26, 2026
51.92
51.92
51.92
51.92
51.92
-
Aug 25, 2026
52.16
52.16
52.16
52.16
52.16
-
Aug 24, 2026
52.21
52.21
52.21
52.21
52.21
-
Aug 21, 2026
52.49
52.49
52.49
52.49
52.49
-
Aug 20, 2026
51.78
51.78
51.78
51.78
51.78
-
Aug 19, 2026
51.45
51.45
51.45
51.45
51.45
-
Aug 18, 2026
50.70
50.70
50.70
50.70
50.70
-
Aug 17, 2026
50.80
50.80
50.80
50.80
50.80
-
Aug 14, 2026
50.35
50.35
50.35
50.35
50.35
-
Aug 13, 2026
49.71
49.71
49.71
49.71
49.71
-
Aug 12, 2026
50.12
50.12
50.12
50.12
50.12
-
Aug 11, 2026
50.18
50.18
50.18
50.18
50.18
-
Aug 10, 2026
49.98
49.98
49.98
49.98
49.98
-
Aug 7, 2026
48.69
48.69
48.69
48.69
48.69
-
Aug 6, 2026
48.28
48.28
48.28
48.28
48.28
-
Aug 5, 2026
47.95
47.95
47.95
47.95
47.95
-
Aug 4, 2026
47.87
47.87
47.87
47.87
47.87
-
Aug 3, 2026
47.34
47.34
47.34
47.34
47.34
-
Jul 31, 2026
47.55
47.55
47.55
47.55
47.55
-
Jul 30, 2026
47.64
47.64
47.64
47.64
47.64
-
Jul 29, 2026
46.83
46.83
46.83
46.83
46.83
-
Jul 28, 2026
46.64
46.64
46.64
46.64
46.64
-
Jul 27, 2026
47.23
47.23
47.23
47.23
47.23
-
Jul 24, 2026
47.94
47.94
47.94
47.94
47.94
-
Jul 23, 2026
48.02
48.02
48.02
48.02
48.02
-
Jul 22, 2026
48.19
48.19
48.19
48.19
48.19
-
Jul 21, 2026
47.52
47.52
47.52
47.52
47.52
-
Jul 20, 2026
46.64
46.64
46.64
46.64
46.64
-
Jul 17, 2026
46.66
46.66
46.66
46.66
46.66
-
Jul 16, 2026
46.49
46.49
46.49
46.49
46.49
-
Jul 15, 2026
46.89
46.89
46.89
46.89
46.89
-
Jul 14, 2026
47.22
47.22
47.22
47.22
47.22
-
Jul 13, 2026
46.80
46.80
46.80
46.80
46.80
-
Jul 10, 2026
46.47
46.47
46.47
46.47
46.47
-
Jul 9, 2026
46.19
46.19
46.19
46.19
46.19
-
Jul 8, 2026
46.23
46.23
46.23
46.23
46.23
-
Jul 7, 2026
46.18
46.18
46.18
46.18
46.18
-
Jul 6, 2026
46.08
46.08
46.08
46.08
46.08
-
Jul 2, 2026
46.09
46.09
46.09
46.09
46.09
-
Jul 1, 2026
45.47
45.47
45.47
45.47
45.47
-
Jun 30, 2026
45.94
45.94
45.94
45.94
45.94
-
Jun 29, 2026
45.77
45.77
45.77
45.77
45.77
-
Jun 26, 2026
46.06
46.06
46.06
46.06
46.06
-
Jun 25, 2026
46.25
46.25
46.25
46.25
46.25
-
Jun 24, 2026
45.77
45.77
45.77
45.77
45.77
-
Jun 23, 2026
46.66
46.66
46.66
46.66
46.66
-
Jun 22, 2026
47.38
47.38
47.38
47.38
47.38
-
Jun 18, 2026
47.09
47.09
47.09
47.09
47.09
-
Jun 17, 2026
47.72
47.72
47.72
47.72
47.72
-
Jun 16, 2026
48.37
48.37
48.37
48.37
48.37
-
Jun 15, 2026
48.45
48.45
48.45
48.45
48.45
-
Jun 12, 2026
48.78
48.78
48.78
48.78
48.78
-
Jun 11, 2026
48.06
48.06
48.06
48.06
48.06
-
Jun 10, 2026
47.58
47.58
47.58
47.58
47.58
-
Jun 9, 2026
47.92
47.92
47.92
47.92
47.92
-
Jun 8, 2026
48.37
48.37
48.37
48.37
48.37
-
Jun 5, 2026
48.15
48.15
48.15
48.15
48.15
-
Jun 4, 2026
50.14
50.14
50.14
50.14
50.14
-
Jun 3, 2026
50.02
50.02
50.02
50.02
50.02
-
Jun 2, 2026
50.30
50.30
50.30
50.30
50.30
-
Jun 1, 2026
49.41
49.41
49.41
49.41
49.41
-
May 29, 2026
49.02
49.02
49.02
49.02
49.02
-
May 28, 2026
49.11
49.11
49.11
49.11
49.11
-
May 27, 2026
48.94
48.94
48.94
48.94
48.94
-
May 26, 2026
49.67
49.67
49.67
49.67
49.67
-
May 22, 2026
49.63
49.63
49.63
49.63
49.63
-
May 21, 2026
49.62
49.62
49.62
49.62
49.62
-
May 20, 2026
49.66
49.66
49.66
49.66
49.66
-
May 19, 2026
49.73
49.73
49.73
49.73
49.73
-
May 18, 2026
50.14
50.14
50.14
50.14
50.14
-
May 15, 2026
49.70
49.70
49.70
49.70
49.70
-
May 14, 2026
50.24
50.24
50.24
50.24
50.24
-
May 13, 2026
50.29
50.29
50.29
50.29
50.29
-
May 12, 2026
50.21
50.21
50.21
50.21
50.21
-
May 11, 2026
49.98
49.98
49.98
49.98
49.98
-
May 8, 2026
48.78
48.78
48.78
48.78
48.78
-
May 7, 2026
48.40
48.40
48.40
48.40
48.40
-
May 6, 2026
49.33
49.33
49.33
49.33
49.33
-
May 5, 2026
49.67
49.67
49.67
49.67
49.67
-
May 4, 2026
49.40
49.40
49.40
49.40
49.40
-
May 1, 2026
49.35
49.35
49.35
49.35
49.35
-
Apr 30, 2026
49.80
49.80
49.80
49.80
49.80
-
Apr 29, 2026
49.09
49.09
49.09
49.09
49.09
-
Apr 28, 2026
48.86
48.86
48.86
48.86
48.86
-
Apr 27, 2026
49.01
49.01
49.01
49.01
49.01
-
Apr 24, 2026
49.03
49.03
49.03
49.03
49.03
-
Apr 23, 2026
48.90
48.90
48.90
48.90
48.90
-
Apr 22, 2026
48.95
48.95
48.95
48.95
48.95
-
Apr 21, 2026
48.17
48.17
48.17
48.17
48.17
-
Apr 20, 2026
48.38
48.38
48.38
48.38
48.38
-
Apr 17, 2026
48.36
48.36
48.36
48.36
48.36
-
Apr 16, 2026
49.11
49.11
49.11
49.11
49.11
-
Apr 15, 2026
48.75
48.75
48.75
48.75
48.75
-
Apr 14, 2026
49.08
49.08
49.08
49.08
49.08
-
Apr 13, 2026
49.43
49.43
49.43
49.43
49.43
-
Apr 10, 2026
49.24
49.24
49.24
49.24
49.24
-
Apr 9, 2026
48.96
48.96
48.96
48.96
48.96
-
Apr 8, 2026
49.14
49.14
49.14
49.14
49.14
-
Apr 7, 2026
49.19
49.19
49.19
49.19
49.19
-
Apr 6, 2026
48.88
48.88
48.88
48.88
48.88
-
Apr 2, 2026
48.81
48.81
48.81
48.81
48.81
-
Apr 1, 2026
48.57
48.57
48.57
48.57
48.57
-
Mar 31, 2026
48.98
48.98
48.98
48.98
48.98
-
Mar 30, 2026
48.38
48.38
48.38
48.38
48.38
-
Mar 27, 2026
48.73
48.73
48.73
48.73
48.73
-
Mar 26, 2026
48.18
48.18
48.18
48.18
48.18
-
Mar 25, 2026
48.38
48.38
48.38
48.38
48.38
-
Mar 24, 2026
47.89
47.89
47.89
47.89
47.89
-
Mar 23, 2026
47.16
47.16
47.16
47.16
47.16
-
Mar 20, 2026
46.60
46.60
46.60
46.60
46.60
-
Mar 19, 2026
47.32
47.32
47.32
47.32
47.32
-
Mar 18, 2026
47.49
47.49
47.49
47.49
47.49
-
Mar 17, 2026
48.18
48.18
48.18
48.18
48.18
-
Mar 16, 2026
47.85
47.85
47.85
47.85
47.85
-
Mar 13, 2026
47.59
47.59
47.59
47.59
47.59
-
Mar 12, 2026
48.18
48.18
48.18
48.18
48.18
-
Mar 11, 2026
48.35
48.35
48.35
48.35
48.35
-
Mar 10, 2026
47.75
47.75
47.75
47.75
47.75
-
Mar 9, 2026
47.79
47.79
47.79
47.79
47.79
-
Mar 6, 2026
47.52
47.52
47.52
47.52
47.52
-
Mar 5, 2026
47.77
47.77
47.77
47.77
47.77
-
Mar 4, 2026
48.49
48.49
48.49
48.49
48.49
-
Mar 3, 2026
48.43
48.43
48.43
48.43
48.43
-
Mar 2, 2026
49.84
49.84
49.84
49.84
49.84
-
Feb 27, 2026
49.43
49.43
49.43
49.43
49.43
-
Feb 26, 2026
49.00
49.00
49.00
49.00
49.00
-
Feb 25, 2026
48.89
48.89
48.89
48.89
48.89
-
Feb 24, 2026
48.76
48.76
48.76
48.76
48.76
-
Feb 23, 2026
48.08
48.08
48.08
48.08
48.08
-
Feb 20, 2026
47.73
47.73
47.73
47.73
47.73
-
Feb 19, 2026
47.56
47.56
47.56
47.56
47.56
-
Feb 18, 2026
47.23
47.23
47.23
47.23
47.23
-
Feb 17, 2026
46.48
46.48
46.48
46.48
46.48
-
Feb 13, 2026
47.09
47.09
47.09
47.09
47.09
-
Feb 12, 2026
46.37
46.37
46.37
46.37
46.37
-
Feb 11, 2026
47.63
47.63
47.63
47.63
47.63
-
Feb 10, 2026
46.67
46.67
46.67
46.67
46.67
-
Feb 9, 2026
46.70
46.70
46.70
46.70
46.70
-
Feb 6, 2026
45.72
45.72
45.72
45.72
45.72
-
Feb 5, 2026
44.65
44.65
44.65
44.65
44.65
-
Feb 4, 2026
46.09
46.09
46.09
46.09
46.09
-
Feb 3, 2026
46.09
46.09
46.09
46.09
46.09
-
Feb 2, 2026
44.58
44.58
44.58
44.58
44.58
-
Jan 30, 2026
44.77
44.77
44.77
44.77
44.77
-
Jan 29, 2026
46.34
46.34
46.34
46.34
46.34
-
Jan 28, 2026
46.18
46.18
46.18
46.18
46.18
-
Jan 27, 2026
45.75
45.75
45.75
45.75
45.75
-
Jan 26, 2026
45.10
45.10
45.10
45.10
45.10
-
Jan 23, 2026
44.93
44.93
44.93
44.93
44.93
-
Jan 22, 2026
44.18
44.18
44.18
44.18
44.18
-
Jan 21, 2026
44.05
44.05
44.05
44.05
44.05
-
Jan 20, 2026
43.36
43.36
43.36
43.36
43.36
-
Jan 16, 2026
43.07
43.07
43.07
43.07
43.07
-
Jan 15, 2026
43.11
43.11
43.11
43.11
43.11
-
Jan 14, 2026
43.25
43.25
43.25
43.25
43.25
-
Jan 13, 2026
42.56
42.56
42.56
42.56
42.56
-
Jan 12, 2026
42.12
42.12
42.12
42.12
42.12
-
Jan 9, 2026
41.73
41.73
41.73
41.73
41.73
-
Jan 8, 2026
41.48
41.48
41.48
41.48
41.48
-
Jan 7, 2026
41.07
41.07
41.07
41.07
41.07
-
Jan 6, 2026
41.53
41.53
41.53
41.53
41.53
-
Jan 5, 2026
41.40
41.40
41.40
41.40
41.40
-
Jan 2, 2026
40.60
40.60
40.60
40.60
40.60
-
Dec 31, 2025
39.85
39.85
39.85
39.85
39.85
-
Dec 30, 2025
40.13
40.13
40.13
40.13
40.13
-
Dec 29, 2025
39.81
39.81
39.81
39.81
39.81
-
Dec 26, 2025
40.18
40.18
40.18
40.18
40.18
-
Dec 24, 2025
40.06
40.06
40.06
40.06
40.06
-
Dec 23, 2025
40.15
40.15
40.15
40.15
40.15
-
Dec 22, 2025
0.732
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
39.86
39.86
39.86
39.86
39.86
-
Dec 19, 2025
39.92
39.92
39.92
39.92
39.19
-
Dec 18, 2025
39.49
39.49
39.49
39.49
38.77
-
Dec 17, 2025
39.64
39.64
39.64
39.64
38.91
-
Dec 16, 2025
39.23
39.23
39.23
39.23
38.51
-
Dec 15, 2025
39.92
39.92
39.92
39.92
39.19
-
Dec 12, 2025
40.06
40.06
40.06
40.06
39.33
-
Dec 11, 2025
40.46
40.46
40.46
40.46
39.72
-
Dec 10, 2025
40.11
40.11
40.11
40.11
39.37
-
Dec 9, 2025
39.66
39.66
39.66
39.66
38.93
-
Dec 8, 2025
39.36
39.36
39.36
39.36
38.64
-
Dec 5, 2025
39.91
39.91
39.91
39.91
39.18
-
Dec 4, 2025
39.96
39.96
39.96
39.96
39.23
-
Dec 3, 2025
39.70
39.70
39.70
39.70
38.97
-
Dec 2, 2025
39.08
39.08
39.08
39.08
38.36
-
Dec 1, 2025
39.42
39.42
39.42
39.42
38.70
-
Nov 28, 2025
39.26
39.26
39.26
39.26
38.54
-
Nov 26, 2025
38.74
38.74
38.74
38.74
38.03
-
Nov 25, 2025
38.08
38.08
38.08
38.08
37.38
-
Nov 24, 2025
37.89
37.89
37.89
37.89
37.20
-
Nov 21, 2025
37.40
37.40
37.40
37.40
36.71
-
Nov 20, 2025
37.10
37.10
37.10
37.10
36.42
-
Nov 19, 2025
37.97
37.97
37.97
37.97
37.27
-
Nov 18, 2025
38.01
38.01
38.01
38.01
37.31
-
Nov 17, 2025
37.93
37.93
37.93
37.93
37.23
-
Nov 14, 2025
38.52
38.52
38.52
38.52
37.81
-
Nov 13, 2025
38.33
38.33
38.33
38.33
37.63
-
Nov 12, 2025
38.76
38.76
38.76
38.76
38.05
-
Nov 11, 2025
38.69
38.69
38.69
38.69
37.98
-
Nov 10, 2025
38.34
38.34
38.34
38.34
37.64
-
Nov 7, 2025
37.59
37.59
37.59
37.59
36.90
-
Nov 6, 2025
37.11
37.11
37.11
37.11
36.43
-
Nov 5, 2025
36.98
36.98
36.98
36.98
36.30
-
Nov 4, 2025
36.60
36.60
36.60
36.60
35.93
-
Nov 3, 2025
37.32
37.32
37.32
37.32
36.64
-
