Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,547.73 +338.57 (+0.49%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Franklin Rising Dividends Fund (FRDTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
| 17 May 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| 16 May 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
| 15 May 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
| 14 May 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
| 13 May 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
| 10 May 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
| 09 May 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
| 08 May 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| 07 May 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
| 06 May 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| 03 May 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
| 02 May 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 01 May 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| 30 Apr 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
| 29 Apr 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
| 26 Apr 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| 25 Apr 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
| 24 Apr 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
| 23 Apr 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | - |
| 22 Apr 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
| 22 Apr 2024 | 0.054 Dividend | |||||
| 19 Apr 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.50 | - |
| 18 Apr 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.32 | - |
| 17 Apr 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.49 | - |
| 16 Apr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.65 | - |
| 15 Apr 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.68 | - |
| 12 Apr 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.30 | - |
| 11 Apr 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.48 | - |
| 10 Apr 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.48 | - |
| 09 Apr 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.56 | - |
| 08 Apr 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.23 | - |
| 05 Apr 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.31 | - |
| 04 Apr 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.48 | - |
| 03 Apr 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.31 | - |
| 02 Apr 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.52 | - |
| 01 Apr 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.28 | - |
| 28 Mar 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.73 | - |
| 27 Mar 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.49 | - |
| 26 Mar 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.40 | - |
| 25 Mar 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.38 | - |
| 22 Mar 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 91.99 | - |
| 21 Mar 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.40 | - |
| 20 Mar 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.20 | - |
| 19 Mar 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.89 | - |
| 18 Mar 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.25 | - |
| 15 Mar 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.23 | - |
| 14 Mar 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.66 | - |
| 13 Mar 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.70 | - |
| 12 Mar 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.68 | - |
| 11 Mar 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.06 | - |
| 08 Mar 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.79 | - |
| 07 Mar 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.10 | - |
| 06 Mar 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.46 | - |
| 05 Mar 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.03 | - |
| 04 Mar 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.56 | - |
| 01 Mar 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.47 | - |
| 29 Feb 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.11 | - |
| 28 Feb 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.05 | - |
| 27 Feb 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 89.98 | - |
| 26 Feb 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.88 | - |
| 23 Feb 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.33 | - |
| 22 Feb 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.09 | - |
| 21 Feb 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.14 | - |
| 20 Feb 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.70 | - |
| 16 Feb 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.66 | - |
| 15 Feb 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.80 | - |
| 14 Feb 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.41 | - |
| 13 Feb 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.82 | - |
| 12 Feb 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.89 | - |
| 09 Feb 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.87 | - |
| 08 Feb 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.70 | - |
| 07 Feb 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.63 | - |
| 06 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.95 | - |
| 05 Feb 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.48 | - |
| 02 Feb 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.46 | - |
| 01 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.25 | - |
| 31 Jan 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.14 | - |
| 30 Jan 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.03 | - |
| 29 Jan 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.85 | - |
| 26 Jan 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.28 | - |
| 25 Jan 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.28 | - |
| 24 Jan 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.65 | - |
| 23 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.25 | - |
| 22 Jan 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.82 | - |
| 19 Jan 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.59 | - |
| 18 Jan 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.09 | - |
| 17 Jan 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.48 | - |
| 16 Jan 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.67 | - |
| 12 Jan 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.12 | - |
| 11 Jan 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 85.96 | - |
| 10 Jan 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.02 | - |
| 09 Jan 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.68 | - |
| 08 Jan 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.84 | - |
| 05 Jan 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.07 | - |
| 04 Jan 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.23 | - |
| 03 Jan 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.37 | - |
| 02 Jan 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.18 | - |
| 29 Dec 2023 | 86.49 | 86.49 | 86.49 | 86.49 | 86.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.