Nasdaq - Delayed Quote
USD
Franklin Biotechnology Discovery R6 (FRBRX)
199.98
+0.46
(+0.23%)
At close: October 30 at 8:02:07 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
199.98
199.98
199.98
199.98
199.98
-
Oct 29, 2026
199.52
199.52
199.52
199.52
199.52
-
Oct 28, 2026
196.84
196.84
196.84
196.84
196.84
-
Oct 27, 2026
195.24
195.24
195.24
195.24
195.24
-
Oct 26, 2026
191.77
191.77
191.77
191.77
191.77
-
Oct 23, 2026
191.38
191.38
191.38
191.38
191.38
-
Oct 22, 2026
194.38
194.38
194.38
194.38
194.38
-
Oct 21, 2026
194.33
194.33
194.33
194.33
194.33
-
Oct 20, 2026
194.81
194.81
194.81
194.81
194.81
-
Oct 19, 2026
187.32
187.32
187.32
187.32
187.32
-
Oct 16, 2026
185.11
185.11
185.11
185.11
185.11
-
Oct 15, 2026
190.35
190.35
190.35
190.35
190.35
-
Oct 14, 2026
186.41
186.41
186.41
186.41
186.41
-
Oct 13, 2026
185.39
185.39
185.39
185.39
185.39
-
Oct 12, 2026
191.81
191.81
191.81
191.81
191.81
-
Oct 9, 2026
194.18
194.18
194.18
194.18
194.18
-
Oct 8, 2026
190.61
190.61
190.61
190.61
190.61
-
Oct 7, 2026
193.91
193.91
193.91
193.91
193.91
-
Oct 6, 2026
193.95
193.95
193.95
193.95
193.95
-
Oct 5, 2026
197.71
197.71
197.71
197.71
197.71
-
Oct 2, 2026
197.49
197.49
197.49
197.49
197.49
-
Oct 1, 2026
198.25
198.25
198.25
198.25
198.25
-
Sep 30, 2026
202.58
202.58
202.58
202.58
202.58
-
Sep 29, 2026
202.33
202.33
202.33
202.33
202.33
-
Sep 28, 2026
203.69
203.69
203.69
203.69
203.69
-
Sep 25, 2026
202.49
202.49
202.49
202.49
202.49
-
Sep 24, 2026
203.59
203.59
203.59
203.59
203.59
-
Sep 23, 2026
204.19
204.19
204.19
204.19
204.19
-
Sep 22, 2026
211.92
211.92
211.92
211.92
211.92
-
Sep 21, 2026
209.45
209.45
209.45
209.45
209.45
-
Sep 18, 2026
208.95
208.95
208.95
208.95
208.95
-
Sep 17, 2026
212.75
212.75
212.75
212.75
212.75
-
Sep 16, 2026
209.33
209.33
209.33
209.33
209.33
-
Sep 15, 2026
209.95
209.95
209.95
209.95
209.95
-
Sep 14, 2026
214.72
214.72
214.72
214.72
214.72
-
Sep 11, 2026
212.75
212.75
212.75
212.75
212.75
-
Sep 10, 2026
213.20
213.20
213.20
213.20
213.20
-
Sep 9, 2026
216.54
216.54
216.54
216.54
216.54
-
Sep 8, 2026
219.93
219.93
219.93
219.93
219.93
-
Sep 4, 2026
223.50
223.50
223.50
223.50
223.50
-
Sep 3, 2026
224.28
224.28
224.28
224.28
224.28
-
Sep 2, 2026
224.76
224.76
224.76
224.76
224.76
-
Sep 1, 2026
221.27
221.27
221.27
221.27
221.27
-
Aug 31, 2026
219.88
219.88
219.88
219.88
219.88
-
Aug 28, 2026
219.71
219.71
219.71
219.71
219.71
-
Aug 27, 2026
226.77
226.77
226.77
226.77
226.77
-
Aug 26, 2026
227.59
227.59
227.59
227.59
227.59
-
Aug 25, 2026
229.13
229.13
229.13
229.13
229.13
-
Aug 24, 2026
226.25
226.25
226.25
226.25
226.25
-
Aug 21, 2026
227.98
227.98
227.98
227.98
227.98
-
Aug 20, 2026
226.28
226.28
226.28
226.28
226.28
-
Aug 19, 2026
231.92
231.92
231.92
231.92
231.92
-
Aug 18, 2026
225.19
225.19
225.19
225.19
225.19
-
Aug 17, 2026
220.94
220.94
220.94
220.94
220.94
-
Aug 14, 2026
219.91
219.91
219.91
219.91
219.91
-
Aug 13, 2026
218.85
218.85
218.85
218.85
218.85
-
Aug 12, 2026
221.51
221.51
221.51
221.51
221.51
-
Aug 11, 2026
221.20
221.20
221.20
221.20
221.20
-
Aug 10, 2026
222.77
222.77
222.77
222.77
222.77
-
Aug 7, 2026
221.42
221.42
221.42
221.42
221.42
-
Aug 6, 2026
219.01
219.01
219.01
219.01
219.01
-
Aug 5, 2026
216.61
216.61
216.61
216.61
216.61
-
Aug 4, 2026
214.78
214.78
214.78
214.78
214.78
-
Aug 3, 2026
209.12
209.12
209.12
209.12
209.12
-
Jul 31, 2026
210.41
210.41
210.41
210.41
210.41
-
Jul 30, 2026
214.73
214.73
214.73
214.73
214.73
-
Jul 29, 2026
209.87
209.87
209.87
209.87
209.87
-
Jul 28, 2026
212.19
212.19
212.19
212.19
212.19
-
Jul 27, 2026
212.02
212.02
212.02
212.02
212.02
-
Jul 24, 2026
211.34
211.34
211.34
211.34
211.34
-
Jul 23, 2026
212.09
212.09
212.09
212.09
212.09
-
Jul 22, 2026
210.48
210.48
210.48
210.48
210.48
-
Jul 21, 2026
213.43
213.43
213.43
213.43
213.43
-
Jul 20, 2026
208.74
208.74
208.74
208.74
208.74
-
Jul 17, 2026
213.42
213.42
213.42
213.42
213.42
-
Jul 16, 2026
210.31
210.31
210.31
210.31
210.31
-
Jul 15, 2026
214.27
214.27
214.27
214.27
214.27
-
Jul 14, 2026
213.21
213.21
213.21
213.21
213.21
-
Jul 13, 2026
212.90
212.90
212.90
212.90
212.90
-
Jul 10, 2026
217.46
217.46
217.46
217.46
217.46
-
Jul 9, 2026
222.48
222.48
222.48
222.48
222.48
-
Jul 8, 2026
220.79
220.79
220.79
220.79
220.79
-
Jul 7, 2026
221.27
221.27
221.27
221.27
221.27
-
Jul 6, 2026
217.52
217.52
217.52
217.52
217.52
-
Jul 2, 2026
218.09
218.09
218.09
218.09
218.09
-
Jul 1, 2026
212.57
212.57
212.57
212.57
212.57
-
Jun 30, 2026
214.74
214.74
214.74
214.74
214.74
-
Jun 29, 2026
213.79
213.79
213.79
213.79
213.79
-
Jun 26, 2026
209.41
209.41
209.41
209.41
209.41
-
Jun 25, 2026
205.00
205.00
205.00
205.00
205.00
-
Jun 24, 2026
202.40
202.40
202.40
202.40
202.40
-
Jun 23, 2026
200.16
200.16
200.16
200.16
200.16
-
Jun 22, 2026
198.34
198.34
198.34
198.34
198.34
-
Jun 18, 2026
191.97
191.97
191.97
191.97
191.97
-
Jun 17, 2026
191.76
191.76
191.76
191.76
191.76
-
Jun 16, 2026
188.11
188.11
188.11
188.11
188.11
-
Jun 15, 2026
189.57
189.57
189.57
189.57
189.57
-
Jun 12, 2026
188.37
188.37
188.37
188.37
188.37
-
Jun 11, 2026
187.40
187.40
187.40
187.40
187.40
-
Jun 10, 2026
181.98
181.98
181.98
181.98
181.98
-
Jun 9, 2026
185.89
185.89
185.89
185.89
185.89
-
Jun 8, 2026
182.40
182.40
182.40
182.40
182.40
-
Jun 5, 2026
183.40
183.40
183.40
183.40
183.40
-
Jun 4, 2026
187.79
187.79
187.79
187.79
187.79
-
Jun 3, 2026
183.23
183.23
183.23
183.23
183.23
-
Jun 2, 2026
180.75
180.75
180.75
180.75
180.75
-
Jun 1, 2026
189.71
189.71
189.71
189.71
189.71
-
May 29, 2026
193.86
193.86
193.86
193.86
193.86
-
May 28, 2026
193.35
193.35
193.35
193.35
193.35
-
May 27, 2026
191.31
191.31
191.31
191.31
191.31
-
May 26, 2026
190.88
190.88
190.88
190.88
190.88
-
May 22, 2026
190.72
190.72
190.72
190.72
190.72
-
May 21, 2026
191.40
191.40
191.40
191.40
191.40
-
May 20, 2026
188.84
188.84
188.84
188.84
188.84
-
May 19, 2026
183.90
183.90
183.90
183.90
183.90
-
May 18, 2026
183.58
183.58
183.58
183.58
183.58
-
May 15, 2026
188.82
188.82
188.82
188.82
188.82
-
May 14, 2026
194.57
194.57
194.57
194.57
194.57
-
May 13, 2026
195.52
195.52
195.52
195.52
195.52
-
May 12, 2026
194.83
194.83
194.83
194.83
194.83
-
May 11, 2026
193.18
193.18
193.18
193.18
193.18
-
May 8, 2026
192.16
192.16
192.16
192.16
192.16
-
May 7, 2026
191.06
191.06
191.06
191.06
191.06
-
May 6, 2026
196.36
196.36
196.36
196.36
196.36
-
May 5, 2026
192.34
192.34
192.34
192.34
192.34
-
May 4, 2026
191.28
191.28
191.28
191.28
191.28
-
May 1, 2026
186.42
186.42
186.42
186.42
186.42
-
Apr 30, 2026
187.91
187.91
187.91
187.91
187.91
-
Apr 29, 2026
183.68
183.68
183.68
183.68
183.68
-
Apr 28, 2026
186.84
186.84
186.84
186.84
186.84
-
Apr 27, 2026
188.55
188.55
188.55
188.55
188.55
-
Apr 24, 2026
188.79
188.79
188.79
188.79
188.79
-
Apr 23, 2026
190.89
190.89
190.89
190.89
190.89
-
Apr 22, 2026
194.14
194.14
194.14
194.14
194.14
-
Apr 21, 2026
194.36
194.36
194.36
194.36
194.36
-
Apr 20, 2026
197.27
197.27
197.27
197.27
197.27
-
Apr 17, 2026
198.93
198.93
198.93
198.93
198.93
-
Apr 16, 2026
195.25
195.25
195.25
195.25
195.25
-
Apr 15, 2026
196.11
196.11
196.11
196.11
196.11
-
Apr 14, 2026
195.51
195.51
195.51
195.51
195.51
-
Apr 13, 2026
191.33
191.33
191.33
191.33
191.33
-
Apr 10, 2026
186.97
186.97
186.97
186.97
186.97
-
Apr 9, 2026
190.14
190.14
190.14
190.14
190.14
-
Apr 8, 2026
188.53
188.53
188.53
188.53
188.53
-
Apr 7, 2026
185.29
185.29
185.29
185.29
185.29
-
Apr 6, 2026
185.48
185.48
185.48
185.48
185.48
-
Apr 2, 2026
185.00
185.00
185.00
185.00
185.00
-
Apr 1, 2026
184.89
184.89
184.89
184.89
184.89
-
Mar 31, 2026
183.80
183.80
183.80
183.80
183.80
-
Mar 30, 2026
173.67
173.67
173.67
173.67
173.67
-
Mar 27, 2026
174.19
174.19
174.19
174.19
174.19
-
Mar 26, 2026
178.75
178.75
178.75
178.75
178.75
-
Mar 25, 2026
178.70
178.70
178.70
178.70
178.70
-
Mar 24, 2026
173.85
173.85
173.85
173.85
173.85
-
Mar 23, 2026
175.86
175.86
175.86
175.86
175.86
-
Mar 20, 2026
174.99
174.99
174.99
174.99
174.99
-
Mar 19, 2026
178.16
178.16
178.16
178.16
178.16
-
Mar 18, 2026
177.75
177.75
177.75
177.75
177.75
-
Mar 17, 2026
181.59
181.59
181.59
181.59
181.59
-
Mar 16, 2026
181.46
181.46
181.46
181.46
181.46
-
Mar 13, 2026
178.20
178.20
178.20
178.20
178.20
-
Mar 12, 2026
179.13
179.13
179.13
179.13
179.13
-
Mar 11, 2026
184.05
184.05
184.05
184.05
184.05
-
Mar 10, 2026
185.26
185.26
185.26
185.26
185.26
-
Mar 9, 2026
182.97
182.97
182.97
182.97
182.97
-
Mar 6, 2026
178.76
178.76
178.76
178.76
178.76
-
Mar 5, 2026
179.28
179.28
179.28
179.28
179.28
-
Mar 4, 2026
183.99
183.99
183.99
183.99
183.99
-
Mar 3, 2026
180.60
180.60
180.60
180.60
180.60
-
Mar 2, 2026
184.49
184.49
184.49
184.49
184.49
-
Feb 27, 2026
185.68
185.68
185.68
185.68
185.68
-
Feb 26, 2026
184.69
184.69
184.69
184.69
184.69
-
Feb 25, 2026
187.46
187.46
187.46
187.46
187.46
-
Feb 24, 2026
187.11
187.11
187.11
187.11
187.11
-
Feb 23, 2026
185.30
185.30
185.30
185.30
185.30
-
Feb 20, 2026
183.20
183.20
183.20
183.20
183.20
-
Feb 19, 2026
184.13
184.13
184.13
184.13
184.13
-
Feb 18, 2026
182.48
182.48
182.48
182.48
182.48
-
Feb 17, 2026
182.26
182.26
182.26
182.26
182.26
-
Feb 13, 2026
179.75
179.75
179.75
179.75
179.75
-
Feb 12, 2026
179.59
179.59
179.59
179.59
179.59
-
Feb 11, 2026
181.60
181.60
181.60
181.60
181.60
-
Feb 10, 2026
181.02
181.02
181.02
181.02
181.02
-
Feb 9, 2026
182.20
182.20
182.20
182.20
182.20
-
Feb 6, 2026
181.58
181.58
181.58
181.58
181.58
-
Feb 5, 2026
176.01
176.01
176.01
176.01
176.01
-
Feb 4, 2026
181.09
181.09
181.09
181.09
181.09
-
Feb 3, 2026
182.81
182.81
182.81
182.81
182.81
-
Feb 2, 2026
182.03
182.03
182.03
182.03
182.03
-
Jan 30, 2026
179.84
179.84
179.84
179.84
179.84
-
Jan 29, 2026
181.76
181.76
181.76
181.76
181.76
-
Jan 28, 2026
181.24
181.24
181.24
181.24
181.24
-
Jan 27, 2026
185.42
185.42
185.42
185.42
185.42
-
Jan 26, 2026
183.41
183.41
183.41
183.41
183.41
-
Jan 23, 2026
183.83
183.83
183.83
183.83
183.83
-
Jan 22, 2026
185.98
185.98
185.98
185.98
185.98
-
Jan 21, 2026
182.45
182.45
182.45
182.45
182.45
-
Jan 20, 2026
179.92
179.92
179.92
179.92
179.92
-
Jan 16, 2026
179.08
179.08
179.08
179.08
179.08
-
Jan 15, 2026
179.07
179.07
179.07
179.07
179.07
-
Jan 14, 2026
181.56
181.56
181.56
181.56
181.56
-
Jan 13, 2026
177.58
177.58
177.58
177.58
177.58
-
Jan 12, 2026
177.12
177.12
177.12
177.12
177.12
-
Jan 9, 2026
178.69
178.69
178.69
178.69
178.69
-
Jan 8, 2026
177.27
177.27
177.27
177.27
177.27
-
Jan 7, 2026
181.79
181.79
181.79
181.79
181.79
-
Jan 6, 2026
175.54
175.54
175.54
175.54
175.54
-
Jan 5, 2026
174.70
174.70
174.70
174.70
174.70
-
Jan 2, 2026
178.34
178.34
178.34
178.34
178.34
-
Dec 31, 2025
179.46
179.46
179.46
179.46
179.46
-
Dec 30, 2025
178.74
178.74
178.74
178.74
178.74
-
Dec 29, 2025
180.69
180.69
180.69
180.69
180.69
-
Dec 26, 2025
181.45
181.45
181.45
181.45
181.45
-
Dec 24, 2025
182.96
182.96
182.96
182.96
182.96
-
Dec 23, 2025
181.67
181.67
181.67
181.67
181.67
-
Dec 22, 2025
18.402
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
182.20
182.20
182.20
182.20
182.20
-
Dec 19, 2025
196.05
196.05
196.05
196.05
177.65
-
Dec 18, 2025
192.34
192.34
192.34
192.34
174.29
-
Dec 17, 2025
193.56
193.56
193.56
193.56
175.39
-
Dec 16, 2025
196.40
196.40
196.40
196.40
177.97
-
Dec 15, 2025
198.22
198.22
198.22
198.22
179.61
-
Dec 12, 2025
198.33
198.33
198.33
198.33
179.71
-
Dec 11, 2025
199.76
199.76
199.76
199.76
181.01
-
Dec 10, 2025
198.64
198.64
198.64
198.64
179.99
-
Dec 9, 2025
196.01
196.01
196.01
196.01
177.61
-
Dec 8, 2025
200.11
200.11
200.11
200.11
181.33
-
Dec 5, 2025
197.60
197.60
197.60
197.60
179.05
-
Dec 4, 2025
196.90
196.90
196.90
196.90
178.42
-
Dec 3, 2025
195.50
195.50
195.50
195.50
177.15
-
Dec 2, 2025
192.00
192.00
192.00
192.00
173.98
-
Dec 1, 2025
195.00
195.00
195.00
195.00
176.70
-
Nov 28, 2025
200.77
200.77
200.77
200.77
181.92
-
Nov 26, 2025
200.47
200.47
200.47
200.47
181.65
-
Nov 25, 2025
198.53
198.53
198.53
198.53
179.90
-
Nov 24, 2025
196.02
196.02
196.02
196.02
177.62
-
Nov 21, 2025
191.57
191.57
191.57
191.57
173.59
-
Nov 20, 2025
188.33
188.33
188.33
188.33
170.65
-
Nov 19, 2025
190.06
190.06
190.06
190.06
172.22
-
Nov 18, 2025
190.88
190.88
190.88
190.88
172.96
-
Nov 17, 2025
187.89
187.89
187.89
187.89
170.25
-
Nov 14, 2025
182.70
182.70
182.70
182.70
165.55
-
Nov 13, 2025
180.41
180.41
180.41
180.41
163.48
-
Nov 12, 2025
182.63
182.63
182.63
182.63
165.49
-
Nov 11, 2025
181.83
181.83
181.83
181.83
164.76
-
Nov 10, 2025
176.25
176.25
176.25
176.25
159.71
-
Nov 7, 2025
174.05
174.05
174.05
174.05
157.71
-
Nov 6, 2025
173.98
173.98
173.98
173.98
157.65
-
Nov 5, 2025
174.59
174.59
174.59
174.59
158.20
-
Nov 4, 2025
174.93
174.93
174.93
174.93
158.51
-
Nov 3, 2025
176.46
176.46
176.46
176.46
159.90
-
Oct 31, 2025
181.04
181.04
181.04
181.04
164.05
-
