Nasdaq - Delayed Quote
USD
Franklin Rising Dividends C (FRDTX)
96.79
-0.83
(-0.85%)
At close: October 30 at 8:08:23 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
96.79
96.79
96.79
96.79
96.79
-
Oct 29, 2026
97.62
97.62
97.62
97.62
97.62
-
Oct 28, 2026
96.38
96.38
96.38
96.38
96.38
-
Oct 27, 2026
95.95
95.95
95.95
95.95
95.95
-
Oct 26, 2026
95.56
95.56
95.56
95.56
95.56
-
Oct 23, 2026
94.92
94.92
94.92
94.92
94.92
-
Oct 22, 2026
95.55
95.55
95.55
95.55
95.55
-
Oct 21, 2026
95.31
95.31
95.31
95.31
95.31
-
Oct 20, 2026
94.96
94.96
94.96
94.96
94.96
-
Oct 19, 2026
94.35
94.35
94.35
94.35
94.35
-
Oct 16, 2026
94.61
94.61
94.61
94.61
94.61
-
Oct 15, 2026
94.74
94.74
94.74
94.74
94.74
-
Oct 14, 2026
94.21
94.21
94.21
94.21
94.21
-
Oct 13, 2026
94.27
94.27
94.27
94.27
94.27
-
Oct 12, 2026
94.49
94.49
94.49
94.49
94.49
-
Oct 9, 2026
94.14
94.14
94.14
94.14
94.14
-
Oct 8, 2026
93.43
93.43
93.43
93.43
93.43
-
Oct 7, 2026
93.42
93.42
93.42
93.42
93.42
-
Oct 6, 2026
93.77
93.77
93.77
93.77
93.77
-
Oct 5, 2026
93.17
93.17
93.17
93.17
93.17
-
Oct 2, 2026
92.67
92.67
92.67
92.67
92.67
-
Oct 1, 2026
92.05
92.05
92.05
92.05
92.05
-
Sep 30, 2026
92.00
92.00
92.00
92.00
92.00
-
Sep 29, 2026
92.85
92.85
92.85
92.85
92.85
-
Sep 28, 2026
92.90
92.90
92.90
92.90
92.90
-
Sep 25, 2026
93.24
93.24
93.24
93.24
93.24
-
Sep 24, 2026
92.59
92.59
92.59
92.59
92.59
-
Sep 23, 2026
92.94
92.94
92.94
92.94
92.94
-
Sep 22, 2026
93.44
93.44
93.44
93.44
93.44
-
Sep 21, 2026
93.47
93.47
93.47
93.47
93.47
-
Sep 18, 2026
92.85
92.85
92.85
92.85
92.85
-
Sep 17, 2026
92.68
92.68
92.68
92.68
92.68
-
Sep 16, 2026
92.09
92.09
92.09
92.09
92.09
-
Sep 15, 2026
92.67
92.67
92.67
92.67
92.67
-
Sep 14, 2026
93.15
93.15
93.15
93.15
93.15
-
Sep 11, 2026
93.61
93.61
93.61
93.61
93.61
-
Sep 10, 2026
93.01
93.01
93.01
93.01
93.01
-
Sep 9, 2026
93.56
93.56
93.56
93.56
93.56
-
Sep 8, 2026
94.22
94.22
94.22
94.22
94.22
-
Sep 4, 2026
94.88
94.88
94.88
94.88
94.88
-
Sep 3, 2026
95.38
95.38
95.38
95.38
95.38
-
Sep 2, 2026
94.71
94.71
94.71
94.71
94.71
-
Sep 1, 2026
94.68
94.68
94.68
94.68
94.68
-
Aug 31, 2026
95.20
95.20
95.20
95.20
95.20
-
Aug 28, 2026
95.67
95.67
95.67
95.67
95.67
-
Aug 27, 2026
95.69
95.69
95.69
95.69
95.69
-
Aug 26, 2026
96.13
96.13
96.13
96.13
96.13
-
Aug 25, 2026
96.23
96.23
96.23
96.23
96.23
-
Aug 24, 2026
96.36
96.36
96.36
96.36
96.36
-
Aug 21, 2026
96.13
96.13
96.13
96.13
96.13
-
Aug 20, 2026
95.56
95.56
95.56
95.56
95.56
-
Aug 19, 2026
96.78
96.78
96.78
96.78
96.78
-
Aug 18, 2026
96.49
96.49
96.49
96.49
96.49
-
Aug 17, 2026
96.45
96.45
96.45
96.45
96.45
-
Aug 14, 2026
97.01
97.01
97.01
97.01
97.01
-
Aug 13, 2026
97.57
97.57
97.57
97.57
97.57
-
Aug 12, 2026
97.36
97.36
97.36
97.36
97.36
-
Aug 11, 2026
97.24
97.24
97.24
97.24
97.24
-
Aug 10, 2026
97.25
97.25
97.25
97.25
97.25
-
Aug 7, 2026
97.00
97.00
97.00
97.00
97.00
-
Aug 6, 2026
96.61
96.61
96.61
96.61
96.61
-
Aug 5, 2026
96.36
96.36
96.36
96.36
96.36
-
Aug 4, 2026
96.28
96.28
96.28
96.28
96.28
-
Aug 3, 2026
95.14
95.14
95.14
95.14
95.14
-
Jul 31, 2026
94.52
94.52
94.52
94.52
94.52
-
Jul 30, 2026
94.74
94.74
94.74
94.74
94.74
-
Jul 29, 2026
93.79
93.79
93.79
93.79
93.79
-
Jul 28, 2026
94.96
94.96
94.96
94.96
94.96
-
Jul 27, 2026
94.42
94.42
94.42
94.42
94.42
-
Jul 24, 2026
93.82
93.82
93.82
93.82
93.82
-
Jul 23, 2026
93.33
93.33
93.33
93.33
93.33
-
Jul 22, 2026
93.28
93.28
93.28
93.28
93.28
-
Jul 21, 2026
93.11
93.11
93.11
93.11
93.11
-
Jul 20, 2026
92.81
92.81
92.81
92.81
92.81
-
Jul 17, 2026
93.39
93.39
93.39
93.39
93.39
-
Jul 16, 2026
94.06
94.06
94.06
94.06
94.06
-
Jul 15, 2026
93.28
93.28
93.28
93.28
93.28
-
Jul 14, 2026
92.84
92.84
92.84
92.84
92.84
-
Jul 13, 2026
93.21
93.21
93.21
93.21
93.21
-
Jul 10, 2026
93.48
93.48
93.48
93.48
93.48
-
Jul 9, 2026
93.32
93.32
93.32
93.32
93.32
-
Jul 8, 2026
92.89
92.89
92.89
92.89
92.89
-
Jul 7, 2026
93.45
93.45
93.45
93.45
93.45
-
Jul 6, 2026
93.36
93.36
93.36
93.36
93.36
-
Jul 2, 2026
93.20
93.20
93.20
93.20
93.20
-
Jul 1, 2026
92.06
92.06
92.06
92.06
92.06
-
Jun 30, 2026
92.06
92.06
92.06
92.06
92.06
-
Jun 29, 2026
91.79
91.79
91.79
91.79
91.79
-
Jun 26, 2026
91.73
91.73
91.73
91.73
91.73
-
Jun 25, 2026
91.59
91.59
91.59
91.59
91.59
-
Jun 24, 2026
91.51
91.51
91.51
91.51
91.51
-
Jun 23, 2026
91.44
91.44
91.44
91.44
91.44
-
Jun 22, 2026
92.15
92.15
92.15
92.15
92.15
-
Jun 18, 2026
92.35
92.35
92.35
92.35
92.35
-
Jun 17, 2026
92.09
92.09
92.09
92.09
92.09
-
Jun 16, 2026
92.94
92.94
92.94
92.94
92.94
-
Jun 15, 2026
93.00
93.00
93.00
93.00
93.00
-
Jun 12, 2026
92.48
92.48
92.48
92.48
92.48
-
Jun 11, 2026
92.14
92.14
92.14
92.14
92.14
-
Jun 10, 2026
91.19
91.19
91.19
91.19
91.19
-
Jun 9, 2026
92.08
92.08
92.08
92.08
92.08
-
Jun 8, 2026
91.60
91.60
91.60
91.60
91.60
-
Jun 5, 2026
91.74
91.74
91.74
91.74
91.74
-
Jun 4, 2026
93.03
93.03
93.03
93.03
93.03
-
Jun 3, 2026
92.57
92.57
92.57
92.57
92.57
-
Jun 2, 2026
92.76
92.76
92.76
92.76
92.76
-
Jun 1, 2026
92.32
92.32
92.32
92.32
92.32
-
May 29, 2026
92.35
92.35
92.35
92.35
92.35
-
May 28, 2026
91.77
91.77
91.77
91.77
91.77
-
May 27, 2026
91.27
91.27
91.27
91.27
91.27
-
May 26, 2026
91.52
91.52
91.52
91.52
91.52
-
May 22, 2026
91.50
91.50
91.50
91.50
91.50
-
May 21, 2026
90.84
90.84
90.84
90.84
90.84
-
May 20, 2026
90.90
90.90
90.90
90.90
90.90
-
May 19, 2026
90.52
90.52
90.52
90.52
90.52
-
May 18, 2026
90.92
90.92
90.92
90.92
90.92
-
May 15, 2026
90.70
90.70
90.70
90.70
90.70
-
May 14, 2026
91.32
91.32
91.32
91.32
91.32
-
May 13, 2026
90.62
90.62
90.62
90.62
90.62
-
May 12, 2026
90.34
90.34
90.34
90.34
90.34
-
May 11, 2026
90.17
90.17
90.17
90.17
90.17
-
May 8, 2026
90.16
90.16
90.16
90.16
90.16
-
May 7, 2026
90.26
90.26
90.26
90.26
90.26
-
May 6, 2026
91.04
91.04
91.04
91.04
91.04
-
May 5, 2026
90.50
90.50
90.50
90.50
90.50
-
May 4, 2026
89.77
89.77
89.77
89.77
89.77
-
May 1, 2026
90.34
90.34
90.34
90.34
90.34
-
Apr 30, 2026
90.26
90.26
90.26
90.26
90.26
-
Apr 29, 2026
89.12
89.12
89.12
89.12
89.12
-
Apr 28, 2026
89.35
89.35
89.35
89.35
89.35
-
Apr 27, 2026
89.74
89.74
89.74
89.74
89.74
-
Apr 24, 2026
90.13
90.13
90.13
90.13
90.13
-
Apr 23, 2026
90.58
90.58
90.58
90.58
90.58
-
Apr 22, 2026
90.29
90.29
90.29
90.29
90.29
-
Apr 21, 2026
89.79
89.79
89.79
89.79
89.79
-
Apr 20, 2026
90.42
90.42
90.42
90.42
90.42
-
Apr 17, 2026
90.45
90.45
90.45
90.45
90.45
-
Apr 16, 2026
89.45
89.45
89.45
89.45
89.45
-
Apr 15, 2026
89.42
89.42
89.42
89.42
89.42
-
Apr 14, 2026
88.96
88.96
88.96
88.96
88.96
-
Apr 13, 2026
88.68
88.68
88.68
88.68
88.68
-
Apr 10, 2026
87.64
87.64
87.64
87.64
87.64
-
Apr 9, 2026
88.15
88.15
88.15
88.15
88.15
-
Apr 8, 2026
87.92
87.92
87.92
87.92
87.92
-
Apr 7, 2026
85.75
85.75
85.75
85.75
85.75
-
Apr 6, 2026
86.01
86.01
86.01
86.01
86.01
-
Apr 2, 2026
85.72
85.72
85.72
85.72
85.72
-
Apr 1, 2026
85.70
85.70
85.70
85.70
85.70
-
Mar 31, 2026
85.48
85.48
85.48
85.48
85.48
-
Mar 30, 2026
83.72
83.72
83.72
83.72
83.72
-
Mar 27, 2026
83.76
83.76
83.76
83.76
83.76
-
Mar 26, 2026
84.92
84.92
84.92
84.92
84.92
-
Mar 25, 2026
85.69
85.69
85.69
85.69
85.69
-
Mar 24, 2026
85.33
85.33
85.33
85.33
85.33
-
Mar 23, 2026
85.35
85.35
85.35
85.35
85.35
-
Mar 20, 2026
84.51
84.51
84.51
84.51
84.51
-
Mar 19, 2026
85.39
85.39
85.39
85.39
85.39
-
Mar 18, 2026
85.46
85.46
85.46
85.46
85.46
-
Mar 17, 2026
86.60
86.60
86.60
86.60
86.60
-
Mar 16, 2026
86.69
86.69
86.69
86.69
86.69
-
Mar 13, 2026
85.98
85.98
85.98
85.98
85.98
-
Mar 12, 2026
86.11
86.11
86.11
86.11
86.11
-
Mar 11, 2026
87.52
87.52
87.52
87.52
87.52
-
Mar 10, 2026
87.68
87.68
87.68
87.68
87.68
-
Mar 9, 2026
88.13
88.13
88.13
88.13
88.13
-
Mar 6, 2026
87.69
87.69
87.69
87.69
87.69
-
Mar 5, 2026
88.76
88.76
88.76
88.76
88.76
-
Mar 4, 2026
89.66
89.66
89.66
89.66
89.66
-
Mar 3, 2026
89.31
89.31
89.31
89.31
89.31
-
Mar 2, 2026
90.13
90.13
90.13
90.13
90.13
-
Feb 27, 2026
90.18
90.18
90.18
90.18
90.18
-
Feb 26, 2026
90.07
90.07
90.07
90.07
90.07
-
Feb 25, 2026
90.02
90.02
90.02
90.02
90.02
-
Feb 24, 2026
89.64
89.64
89.64
89.64
89.64
-
Feb 23, 2026
89.27
89.27
89.27
89.27
89.27
-
Feb 20, 2026
89.83
89.83
89.83
89.83
89.83
-
Feb 19, 2026
89.71
89.71
89.71
89.71
89.71
-
Feb 18, 2026
89.91
89.91
89.91
89.91
89.91
-
Feb 17, 2026
89.49
89.49
89.49
89.49
89.49
-
Feb 13, 2026
89.59
89.59
89.59
89.59
89.59
-
Feb 12, 2026
89.28
89.28
89.28
89.28
89.28
-
Feb 11, 2026
90.02
90.02
90.02
90.02
90.02
-
Feb 10, 2026
89.94
89.94
89.94
89.94
89.94
-
Feb 9, 2026
90.09
90.09
90.09
90.09
90.09
-
Feb 6, 2026
89.78
89.78
89.78
89.78
89.78
-
Feb 5, 2026
88.32
88.32
88.32
88.32
88.32
-
Feb 4, 2026
89.56
89.56
89.56
89.56
89.56
-
Feb 3, 2026
88.85
88.85
88.85
88.85
88.85
-
Feb 2, 2026
89.43
89.43
89.43
89.43
89.43
-
Jan 30, 2026
88.69
88.69
88.69
88.69
88.69
-
Jan 29, 2026
88.77
88.77
88.77
88.77
88.77
-
Jan 28, 2026
89.28
89.28
89.28
89.28
89.28
-
Jan 27, 2026
89.31
89.31
89.31
89.31
89.31
-
Jan 26, 2026
89.28
89.28
89.28
89.28
89.28
-
Jan 23, 2026
88.75
88.75
88.75
88.75
88.75
-
Jan 22, 2026
88.99
88.99
88.99
88.99
88.99
-
Jan 21, 2026
89.06
89.06
89.06
89.06
89.06
-
Jan 20, 2026
88.46
88.46
88.46
88.46
88.46
-
Jan 16, 2026
90.21
90.21
90.21
90.21
90.21
-
Jan 15, 2026
90.00
90.00
90.00
90.00
90.00
-
Jan 14, 2026
89.77
89.77
89.77
89.77
89.77
-
Jan 13, 2026
89.92
89.92
89.92
89.92
89.92
-
Jan 12, 2026
90.22
90.22
90.22
90.22
90.22
-
Jan 9, 2026
89.84
89.84
89.84
89.84
89.84
-
Jan 8, 2026
89.17
89.17
89.17
89.17
89.17
-
Jan 7, 2026
89.02
89.02
89.02
89.02
89.02
-
Jan 6, 2026
89.64
89.64
89.64
89.64
89.64
-
Jan 5, 2026
88.67
88.67
88.67
88.67
88.67
-
Jan 2, 2026
88.22
88.22
88.22
88.22
88.22
-
Dec 31, 2025
87.90
87.90
87.90
87.90
87.90
-
Dec 30, 2025
88.57
88.57
88.57
88.57
88.57
-
Dec 29, 2025
88.71
88.71
88.71
88.71
88.71
-
Dec 26, 2025
88.90
88.90
88.90
88.90
88.90
-
Dec 24, 2025
88.93
88.93
88.93
88.93
88.93
-
Dec 23, 2025
88.56
88.56
88.56
88.56
88.56
-
Dec 22, 2025
8.51
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
88.54
88.54
88.54
88.54
88.54
-
Dec 19, 2025
96.41
96.41
96.41
96.41
87.90
-
Dec 18, 2025
95.89
95.89
95.89
95.89
87.43
-
Dec 17, 2025
95.65
95.65
95.65
95.65
87.21
-
Dec 16, 2025
96.32
96.32
96.32
96.32
87.82
-
Dec 15, 2025
96.73
96.73
96.73
96.73
88.19
-
Dec 12, 2025
96.81
96.81
96.81
96.81
88.26
-
Dec 11, 2025
97.83
97.83
97.83
97.83
89.19
-
Dec 10, 2025
97.40
97.40
97.40
97.40
88.80
-
Dec 9, 2025
96.55
96.55
96.55
96.55
88.03
-
Dec 8, 2025
96.72
96.72
96.72
96.72
88.18
-
Dec 5, 2025
97.11
97.11
97.11
97.11
88.54
-
Dec 4, 2025
96.92
96.92
96.92
96.92
88.36
-
Dec 3, 2025
96.89
96.89
96.89
96.89
88.34
-
Dec 2, 2025
96.39
96.39
96.39
96.39
87.88
-
Dec 1, 2025
96.30
96.30
96.30
96.30
87.80
-
Nov 28, 2025
97.02
97.02
97.02
97.02
88.46
-
Nov 26, 2025
96.50
96.50
96.50
96.50
87.98
-
Nov 25, 2025
95.62
95.62
95.62
95.62
87.18
-
Nov 24, 2025
94.35
94.35
94.35
94.35
86.02
-
Nov 21, 2025
93.69
93.69
93.69
93.69
85.42
-
Nov 20, 2025
92.91
92.91
92.91
92.91
84.71
-
Nov 19, 2025
93.84
93.84
93.84
93.84
85.56
-
Nov 18, 2025
93.46
93.46
93.46
93.46
85.21
-
Nov 17, 2025
93.86
93.86
93.86
93.86
85.58
-
Nov 14, 2025
94.73
94.73
94.73
94.73
86.37
-
Nov 13, 2025
94.97
94.97
94.97
94.97
86.59
-
Nov 12, 2025
96.15
96.15
96.15
96.15
87.66
-
Nov 11, 2025
95.70
95.70
95.70
95.70
87.25
-
Nov 10, 2025
95.10
95.10
95.10
95.10
86.71
-
Nov 7, 2025
94.50
94.50
94.50
94.50
86.16
-
Nov 6, 2025
94.32
94.32
94.32
94.32
85.99
-
Nov 5, 2025
94.84
94.84
94.84
94.84
86.47
-
Nov 4, 2025
94.50
94.50
94.50
94.50
86.16
-
Nov 3, 2025
94.75
94.75
94.75
94.75
86.39
-
Oct 31, 2025
95.27
95.27
95.27
95.27
86.86
-
