Nasdaq - Delayed Quote
USD
Franklin Rising Dividends A (FRDPX)
99.18
+0.44
(+0.45%)
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
99.18
99.18
99.18
99.18
99.18
-
Oct 27, 2026
98.74
98.74
98.74
98.74
98.74
-
Oct 26, 2026
98.34
98.34
98.34
98.34
98.34
-
Oct 23, 2026
97.68
97.68
97.68
97.68
97.68
-
Oct 22, 2026
98.32
98.32
98.32
98.32
98.32
-
Oct 21, 2026
98.07
98.07
98.07
98.07
98.07
-
Oct 20, 2026
97.71
97.71
97.71
97.71
97.71
-
Oct 19, 2026
97.24
97.24
97.24
97.24
97.24
-
Oct 16, 2026
97.51
97.51
97.51
97.51
97.51
-
Oct 15, 2026
97.63
97.63
97.63
97.63
97.63
-
Oct 14, 2026
97.08
97.08
97.08
97.08
97.08
-
Oct 13, 2026
97.15
97.15
97.15
97.15
97.15
-
Oct 12, 2026
97.38
97.38
97.38
97.38
97.38
-
Oct 9, 2026
97.01
97.01
97.01
97.01
97.01
-
Oct 8, 2026
96.27
96.27
96.27
96.27
96.27
-
Oct 7, 2026
96.26
96.26
96.26
96.26
96.26
-
Oct 6, 2026
96.62
96.62
96.62
96.62
96.62
-
Oct 5, 2026
96.00
96.00
96.00
96.00
96.00
-
Oct 2, 2026
95.48
95.48
95.48
95.48
95.48
-
Oct 1, 2026
94.83
94.83
94.83
94.83
94.83
-
Sep 30, 2026
94.78
94.78
94.78
94.78
94.78
-
Sep 29, 2026
95.65
95.65
95.65
95.65
95.65
-
Sep 28, 2026
95.71
95.71
95.71
95.71
95.71
-
Sep 25, 2026
96.06
96.06
96.06
96.06
96.06
-
Sep 24, 2026
95.38
95.38
95.38
95.38
95.38
-
Sep 23, 2026
95.74
95.74
95.74
95.74
95.74
-
Sep 22, 2026
96.25
96.25
96.25
96.25
96.25
-
Sep 21, 2026
96.28
96.28
96.28
96.28
96.28
-
Sep 18, 2026
95.63
95.63
95.63
95.63
95.63
-
Sep 17, 2026
95.46
95.46
95.46
95.46
95.46
-
Sep 16, 2026
94.85
94.85
94.85
94.85
94.85
-
Sep 15, 2026
95.45
95.45
95.45
95.45
95.45
-
Sep 14, 2026
95.93
95.93
95.93
95.93
95.93
-
Sep 11, 2026
96.40
96.40
96.40
96.40
96.40
-
Sep 10, 2026
95.79
95.79
95.79
95.79
95.79
-
Sep 9, 2026
96.35
96.35
96.35
96.35
96.35
-
Sep 8, 2026
97.02
97.02
97.02
97.02
97.02
-
Sep 4, 2026
97.71
97.71
97.71
97.71
97.71
-
Sep 3, 2026
98.21
98.21
98.21
98.21
98.21
-
Sep 2, 2026
97.52
97.52
97.52
97.52
97.52
-
Sep 1, 2026
97.48
97.48
97.48
97.48
97.48
-
Aug 31, 2026
98.02
98.02
98.02
98.02
98.02
-
Aug 28, 2026
98.50
98.50
98.50
98.50
98.50
-
Aug 27, 2026
98.51
98.51
98.51
98.51
98.51
-
Aug 26, 2026
98.97
98.97
98.97
98.97
98.97
-
Aug 25, 2026
99.07
99.07
99.07
99.07
99.07
-
Aug 24, 2026
99.20
99.20
99.20
99.20
99.20
-
Aug 21, 2026
98.96
98.96
98.96
98.96
98.96
-
Aug 20, 2026
98.37
98.37
98.37
98.37
98.37
-
Aug 19, 2026
99.62
99.62
99.62
99.62
99.62
-
Aug 18, 2026
99.32
99.32
99.32
99.32
99.32
-
Aug 17, 2026
99.28
99.28
99.28
99.28
99.28
-
Aug 14, 2026
99.85
99.85
99.85
99.85
99.85
-
Aug 13, 2026
100.42
100.42
100.42
100.42
100.42
-
Aug 12, 2026
100.21
100.21
100.21
100.21
100.21
-
Aug 11, 2026
100.08
100.08
100.08
100.08
100.08
-
Aug 10, 2026
100.08
100.08
100.08
100.08
100.08
-
Aug 7, 2026
99.82
99.82
99.82
99.82
99.82
-
Aug 6, 2026
99.42
99.42
99.42
99.42
99.42
-
Aug 5, 2026
99.16
99.16
99.16
99.16
99.16
-
Aug 4, 2026
99.08
99.08
99.08
99.08
99.08
-
Aug 3, 2026
97.90
97.90
97.90
97.90
97.90
-
Jul 31, 2026
97.26
97.26
97.26
97.26
97.26
-
Jul 30, 2026
97.48
97.48
97.48
97.48
97.48
-
Jul 29, 2026
96.50
96.50
96.50
96.50
96.50
-
Jul 28, 2026
97.70
97.70
97.70
97.70
97.70
-
Jul 27, 2026
97.14
97.14
97.14
97.14
97.14
-
Jul 24, 2026
96.52
96.52
96.52
96.52
96.52
-
Jul 23, 2026
96.02
96.02
96.02
96.02
96.02
-
Jul 22, 2026
95.97
95.97
95.97
95.97
95.97
-
Jul 21, 2026
95.79
95.79
95.79
95.79
95.79
-
Jul 20, 2026
0.173
Distribution
Fund distributions shown include income and capital gains
Jul 20, 2026
95.47
95.47
95.47
95.47
95.47
-
Jul 17, 2026
96.25
96.25
96.25
96.25
96.08
-
Jul 16, 2026
96.93
96.93
96.93
96.93
96.76
-
Jul 15, 2026
96.13
96.13
96.13
96.13
95.96
-
Jul 14, 2026
95.67
95.67
95.67
95.67
95.50
-
Jul 13, 2026
96.05
96.05
96.05
96.05
95.88
-
Jul 10, 2026
96.33
96.33
96.33
96.33
96.16
-
Jul 9, 2026
96.16
96.16
96.16
96.16
95.99
-
Jul 8, 2026
95.71
95.71
95.71
95.71
95.54
-
Jul 7, 2026
96.28
96.28
96.28
96.28
96.11
-
Jul 6, 2026
96.19
96.19
96.19
96.19
96.02
-
Jul 2, 2026
96.02
96.02
96.02
96.02
95.85
-
Jul 1, 2026
94.84
94.84
94.84
94.84
94.67
-
Jun 30, 2026
94.84
94.84
94.84
94.84
94.67
-
Jun 29, 2026
94.56
94.56
94.56
94.56
94.39
-
Jun 26, 2026
94.49
94.49
94.49
94.49
94.32
-
Jun 25, 2026
94.34
94.34
94.34
94.34
94.17
-
Jun 24, 2026
94.26
94.26
94.26
94.26
94.09
-
Jun 23, 2026
94.19
94.19
94.19
94.19
94.02
-
Jun 22, 2026
94.91
94.91
94.91
94.91
94.74
-
Jun 18, 2026
95.12
95.12
95.12
95.12
94.95
-
Jun 17, 2026
94.85
94.85
94.85
94.85
94.68
-
Jun 16, 2026
95.72
95.72
95.72
95.72
95.55
-
Jun 15, 2026
95.77
95.77
95.77
95.77
95.60
-
Jun 12, 2026
95.23
95.23
95.23
95.23
95.06
-
Jun 11, 2026
94.88
94.88
94.88
94.88
94.71
-
Jun 10, 2026
93.91
93.91
93.91
93.91
93.74
-
Jun 9, 2026
94.81
94.81
94.81
94.81
94.64
-
Jun 8, 2026
94.32
94.32
94.32
94.32
94.15
-
Jun 5, 2026
94.46
94.46
94.46
94.46
94.29
-
Jun 4, 2026
95.79
95.79
95.79
95.79
95.62
-
Jun 3, 2026
95.30
95.30
95.30
95.30
95.13
-
Jun 2, 2026
95.50
95.50
95.50
95.50
95.33
-
Jun 1, 2026
95.05
95.05
95.05
95.05
94.88
-
May 29, 2026
95.08
95.08
95.08
95.08
94.91
-
May 28, 2026
94.47
94.47
94.47
94.47
94.30
-
May 27, 2026
93.95
93.95
93.95
93.95
93.78
-
May 26, 2026
94.22
94.22
94.22
94.22
94.05
-
May 22, 2026
94.19
94.19
94.19
94.19
94.02
-
May 21, 2026
93.50
93.50
93.50
93.50
93.33
-
May 20, 2026
93.56
93.56
93.56
93.56
93.39
-
May 19, 2026
93.17
93.17
93.17
93.17
93.00
-
May 18, 2026
93.58
93.58
93.58
93.58
93.41
-
May 15, 2026
93.35
93.35
93.35
93.35
93.18
-
May 14, 2026
93.98
93.98
93.98
93.98
93.81
-
May 13, 2026
93.26
93.26
93.26
93.26
93.09
-
May 12, 2026
92.97
92.97
92.97
92.97
92.80
-
May 11, 2026
92.79
92.79
92.79
92.79
92.62
-
May 8, 2026
92.78
92.78
92.78
92.78
92.61
-
May 7, 2026
92.87
92.87
92.87
92.87
92.70
-
May 6, 2026
93.68
93.68
93.68
93.68
93.51
-
May 5, 2026
93.12
93.12
93.12
93.12
92.95
-
May 4, 2026
92.37
92.37
92.37
92.37
92.20
-
May 1, 2026
92.95
92.95
92.95
92.95
92.78
-
Apr 30, 2026
92.87
92.87
92.87
92.87
92.70
-
Apr 29, 2026
91.69
91.69
91.69
91.69
91.53
-
Apr 28, 2026
91.93
91.93
91.93
91.93
91.76
-
Apr 27, 2026
92.32
92.32
92.32
92.32
92.15
-
Apr 24, 2026
92.73
92.73
92.73
92.73
92.56
-
Apr 23, 2026
93.18
93.18
93.18
93.18
93.01
-
Apr 22, 2026
92.88
92.88
92.88
92.88
92.71
-
Apr 21, 2026
92.36
92.36
92.36
92.36
92.19
-
Apr 20, 2026
0.158
Distribution
Fund distributions shown include income and capital gains
Apr 20, 2026
93.01
93.01
93.01
93.01
92.84
-
Apr 17, 2026
93.20
93.20
93.20
93.20
92.87
-
Apr 16, 2026
92.16
92.16
92.16
92.16
91.84
-
Apr 15, 2026
92.13
92.13
92.13
92.13
91.81
-
Apr 14, 2026
91.65
91.65
91.65
91.65
91.33
-
Apr 13, 2026
91.36
91.36
91.36
91.36
91.04
-
Apr 10, 2026
90.29
90.29
90.29
90.29
89.97
-
Apr 9, 2026
90.81
90.81
90.81
90.81
90.49
-
Apr 8, 2026
90.58
90.58
90.58
90.58
90.26
-
Apr 7, 2026
88.33
88.33
88.33
88.33
88.02
-
Apr 6, 2026
88.60
88.60
88.60
88.60
88.29
-
Apr 2, 2026
88.30
88.30
88.30
88.30
87.99
-
Apr 1, 2026
88.27
88.27
88.27
88.27
87.96
-
Mar 31, 2026
88.04
88.04
88.04
88.04
87.73
-
Mar 30, 2026
86.23
86.23
86.23
86.23
85.93
-
Mar 27, 2026
86.27
86.27
86.27
86.27
85.97
-
Mar 26, 2026
87.46
87.46
87.46
87.46
87.15
-
Mar 25, 2026
88.25
88.25
88.25
88.25
87.94
-
Mar 24, 2026
87.87
87.87
87.87
87.87
87.56
-
Mar 23, 2026
87.89
87.89
87.89
87.89
87.58
-
Mar 20, 2026
87.03
87.03
87.03
87.03
86.73
-
Mar 19, 2026
87.93
87.93
87.93
87.93
87.62
-
Mar 18, 2026
88.00
88.00
88.00
88.00
87.69
-
Mar 17, 2026
89.17
89.17
89.17
89.17
88.86
-
Mar 16, 2026
89.26
89.26
89.26
89.26
88.95
-
Mar 13, 2026
88.53
88.53
88.53
88.53
88.22
-
Mar 12, 2026
88.66
88.66
88.66
88.66
88.35
-
Mar 11, 2026
90.10
90.10
90.10
90.10
89.79
-
Mar 10, 2026
90.27
90.27
90.27
90.27
89.95
-
Mar 9, 2026
90.74
90.74
90.74
90.74
90.42
-
Mar 6, 2026
90.28
90.28
90.28
90.28
89.96
-
Mar 5, 2026
91.38
91.38
91.38
91.38
91.06
-
Mar 4, 2026
92.29
92.29
92.29
92.29
91.97
-
Mar 3, 2026
91.93
91.93
91.93
91.93
91.61
-
Mar 2, 2026
92.78
92.78
92.78
92.78
92.46
-
Feb 27, 2026
92.82
92.82
92.82
92.82
92.50
-
Feb 26, 2026
92.70
92.70
92.70
92.70
92.38
-
Feb 25, 2026
92.65
92.65
92.65
92.65
92.33
-
Feb 24, 2026
92.26
92.26
92.26
92.26
91.94
-
Feb 23, 2026
91.88
91.88
91.88
91.88
91.56
-
Feb 20, 2026
92.45
92.45
92.45
92.45
92.13
-
Feb 19, 2026
92.33
92.33
92.33
92.33
92.01
-
Feb 18, 2026
92.53
92.53
92.53
92.53
92.21
-
Feb 17, 2026
92.09
92.09
92.09
92.09
91.77
-
Feb 13, 2026
92.20
92.20
92.20
92.20
91.88
-
Feb 12, 2026
91.87
91.87
91.87
91.87
91.55
-
Feb 11, 2026
92.62
92.62
92.62
92.62
92.30
-
Feb 10, 2026
92.55
92.55
92.55
92.55
92.23
-
Feb 9, 2026
92.69
92.69
92.69
92.69
92.37
-
Feb 6, 2026
92.37
92.37
92.37
92.37
92.05
-
Feb 5, 2026
90.87
90.87
90.87
90.87
90.55
-
Feb 4, 2026
92.14
92.14
92.14
92.14
91.82
-
Feb 3, 2026
91.41
91.41
91.41
91.41
91.09
-
Feb 2, 2026
92.01
92.01
92.01
92.01
91.69
-
Jan 30, 2026
91.24
91.24
91.24
91.24
90.92
-
Jan 29, 2026
91.31
91.31
91.31
91.31
90.99
-
Jan 28, 2026
91.84
91.84
91.84
91.84
91.52
-
Jan 27, 2026
91.86
91.86
91.86
91.86
91.54
-
Jan 26, 2026
91.83
91.83
91.83
91.83
91.51
-
Jan 23, 2026
91.29
91.29
91.29
91.29
90.97
-
Jan 22, 2026
91.53
91.53
91.53
91.53
91.21
-
Jan 21, 2026
91.60
91.60
91.60
91.60
91.28
-
Jan 20, 2026
90.98
90.98
90.98
90.98
90.66
-
Jan 16, 2026
92.78
92.78
92.78
92.78
92.46
-
Jan 15, 2026
92.55
92.55
92.55
92.55
92.23
-
Jan 14, 2026
92.31
92.31
92.31
92.31
91.99
-
Jan 13, 2026
92.47
92.47
92.47
92.47
92.15
-
Jan 12, 2026
92.78
92.78
92.78
92.78
92.46
-
Jan 9, 2026
92.39
92.39
92.39
92.39
92.07
-
Jan 8, 2026
91.69
91.69
91.69
91.69
91.37
-
Jan 7, 2026
91.53
91.53
91.53
91.53
91.21
-
Jan 6, 2026
92.17
92.17
92.17
92.17
91.85
-
Jan 5, 2026
91.17
91.17
91.17
91.17
90.85
-
Jan 2, 2026
90.70
90.70
90.70
90.70
90.38
-
Dec 31, 2025
90.37
90.37
90.37
90.37
90.05
-
Dec 30, 2025
91.05
91.05
91.05
91.05
90.73
-
Dec 29, 2025
91.19
91.19
91.19
91.19
90.87
-
Dec 26, 2025
91.39
91.39
91.39
91.39
91.07
-
Dec 24, 2025
91.42
91.42
91.42
91.42
91.10
-
Dec 23, 2025
91.03
91.03
91.03
91.03
90.71
-
Dec 22, 2025
8.695
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
91.01
91.01
91.01
91.01
90.69
-
Dec 19, 2025
99.05
99.05
99.05
99.05
90.04
-
Dec 18, 2025
98.50
98.50
98.50
98.50
89.54
-
Dec 17, 2025
98.25
98.25
98.25
98.25
89.31
-
Dec 16, 2025
98.94
98.94
98.94
98.94
89.94
-
Dec 15, 2025
99.36
99.36
99.36
99.36
90.32
-
Dec 12, 2025
99.44
99.44
99.44
99.44
90.39
-
Dec 11, 2025
100.48
100.48
100.48
100.48
91.34
-
Dec 10, 2025
100.04
100.04
100.04
100.04
90.94
-
Dec 9, 2025
99.17
99.17
99.17
99.17
90.15
-
Dec 8, 2025
99.33
99.33
99.33
99.33
90.29
-
Dec 5, 2025
99.74
99.74
99.74
99.74
90.67
-
Dec 4, 2025
99.53
99.53
99.53
99.53
90.48
-
Dec 3, 2025
99.50
99.50
99.50
99.50
90.45
-
Dec 2, 2025
98.98
98.98
98.98
98.98
89.98
-
Dec 1, 2025
98.89
98.89
98.89
98.89
89.89
-
Nov 28, 2025
99.63
99.63
99.63
99.63
90.57
-
Nov 26, 2025
99.09
99.09
99.09
99.09
90.08
-
Nov 25, 2025
98.18
98.18
98.18
98.18
89.25
-
Nov 24, 2025
96.87
96.87
96.87
96.87
88.06
-
Nov 21, 2025
96.19
96.19
96.19
96.19
87.44
-
Nov 20, 2025
95.39
95.39
95.39
95.39
86.71
-
Nov 19, 2025
96.34
96.34
96.34
96.34
87.58
-
Nov 18, 2025
95.95
95.95
95.95
95.95
87.22
-
Nov 17, 2025
96.35
96.35
96.35
96.35
87.59
-
Nov 14, 2025
97.25
97.25
97.25
97.25
88.40
-
Nov 13, 2025
97.49
97.49
97.49
97.49
88.62
-
Nov 12, 2025
98.69
98.69
98.69
98.69
89.71
-
Nov 11, 2025
98.23
98.23
98.23
98.23
89.29
-
Nov 10, 2025
97.62
97.62
97.62
97.62
88.74
-
Nov 7, 2025
96.99
96.99
96.99
96.99
88.17
-
Nov 6, 2025
96.81
96.81
96.81
96.81
88.00
-
Nov 5, 2025
97.34
97.34
97.34
97.34
88.49
-
Nov 4, 2025
96.99
96.99
96.99
96.99
88.17
-
Nov 3, 2025
97.24
97.24
97.24
97.24
88.39
-
Oct 31, 2025
97.77
97.77
97.77
97.77
88.88
-
Oct 30, 2025
98.02
98.02
98.02
98.02
89.10
-
