Singapore markets close in 39 minutes

Franklin Rising Dividends Fund (FRISX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
92.18+0.04 (+0.04%)
At close: 08:01PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202492.1892.1892.1892.1892.18-
07 May 202492.1492.1492.1492.1492.14-
06 May 202491.6791.6791.6791.6791.67-
03 May 202491.1191.1191.1191.1191.11-
02 May 202490.4590.4590.4590.4590.45-
01 May 202490.1790.1790.1790.1790.17-
30 Apr 202490.4990.4990.4990.4990.49-
29 Apr 202491.4391.4391.4391.4391.43-
26 Apr 202491.4991.4991.4991.4991.49-
25 Apr 202491.4191.4191.4191.4191.41-
24 Apr 202491.7091.7091.7091.7091.70-
23 Apr 202491.6091.6091.6091.6091.60-
22 Apr 202490.9890.9890.9890.9890.98-
22 Apr 20240.299 Dividend
19 Apr 202490.7090.7090.7090.7090.40-
18 Apr 202490.5190.5190.5190.5190.21-
17 Apr 202490.6890.6890.6890.6890.38-
16 Apr 202490.8490.8490.8490.8490.54-
15 Apr 202490.8790.8790.8790.8790.57-
12 Apr 202491.5091.5091.5091.5091.20-
11 Apr 202492.7192.7192.7192.7192.40-
10 Apr 202492.7092.7092.7092.7092.39-
09 Apr 202493.8193.8193.8193.8193.50-
08 Apr 202493.4793.4793.4793.4793.16-
05 Apr 202493.5593.5593.5593.5593.24-
04 Apr 202492.6992.6992.6992.6992.38-
03 Apr 202493.5493.5493.5493.5493.23-
02 Apr 202493.7593.7593.7593.7593.44-
01 Apr 202494.5294.5294.5294.5294.21-
28 Mar 202494.9894.9894.9894.9894.67-
27 Mar 202494.7394.7394.7394.7394.42-
26 Mar 202493.6193.6193.6193.6193.30-
25 Mar 202493.5893.5893.5893.5893.27-
22 Mar 202494.2194.2194.2194.2193.90-
21 Mar 202494.6294.6294.6294.6294.31-
20 Mar 202494.4294.4294.4294.4294.11-
19 Mar 202494.0994.0994.0994.0993.78-
18 Mar 202493.4393.4393.4393.4393.12-
15 Mar 202493.4193.4193.4193.4193.10-
14 Mar 202493.8493.8493.8493.8493.53-
13 Mar 202493.8893.8893.8893.8893.57-
12 Mar 202493.8593.8593.8593.8593.54-
11 Mar 202493.2293.2293.2293.2292.91-
08 Mar 202492.9492.9492.9492.9492.63-
07 Mar 202493.2593.2593.2593.2592.94-
06 Mar 202492.6092.6092.6092.6092.29-
05 Mar 202492.1492.1492.1492.1491.84-
04 Mar 202492.6992.6992.6992.6992.38-
01 Mar 202492.5992.5992.5992.5992.28-
29 Feb 202492.2192.2192.2192.2191.91-
28 Feb 202492.1492.1492.1492.1491.84-
27 Feb 202492.0792.0792.0792.0791.77-
26 Feb 202491.9791.9791.9791.9791.67-
23 Feb 202492.4392.4392.4392.4392.13-
22 Feb 202492.1792.1792.1792.1791.87-
21 Feb 202491.2091.2091.2091.2090.90-
20 Feb 202490.7590.7590.7590.7590.45-
16 Feb 202490.6990.6990.6990.6990.39-
15 Feb 202490.8390.8390.8390.8390.53-
14 Feb 202490.4390.4390.4390.4390.13-
13 Feb 202489.8289.8289.8289.8289.52-
12 Feb 202490.9190.9190.9190.9190.61-
09 Feb 202490.8990.8990.8990.8990.59-
08 Feb 202490.7190.7190.7190.7190.41-
07 Feb 202490.6490.6490.6490.6490.34-
06 Feb 202489.9389.9389.9389.9389.63-
05 Feb 202489.4689.4689.4689.4689.17-
02 Feb 202490.4590.4590.4590.4590.15-
01 Feb 202490.2490.2490.2490.2489.94-
31 Jan 202489.0989.0989.0989.0988.80-
30 Jan 202490.0090.0090.0090.0089.70-
29 Jan 202489.8289.8289.8289.8289.52-
26 Jan 202489.2489.2489.2489.2488.95-
25 Jan 202489.2389.2389.2389.2388.94-
24 Jan 202488.5888.5888.5888.5888.29-
23 Jan 202489.1989.1989.1989.1988.90-
22 Jan 202488.7488.7488.7488.7488.45-
19 Jan 202488.5088.5088.5088.5088.21-
18 Jan 202487.9987.9987.9987.9987.70-
17 Jan 202487.3687.3687.3687.3687.07-
16 Jan 202487.5587.5587.5587.5587.26-
12 Jan 202488.0188.0188.0188.0187.72-
11 Jan 202487.8387.8387.8387.8387.54-
10 Jan 202487.9087.9087.9087.9087.61-
09 Jan 202487.5587.5587.5587.5587.26-
08 Jan 202487.7187.7187.7187.7187.42-
05 Jan 202486.9286.9286.9286.9286.63-
04 Jan 202487.0887.0887.0887.0886.79-
03 Jan 202487.2287.2287.2287.2286.93-
02 Jan 202488.0488.0488.0488.0487.75-
29 Dec 202388.3088.3088.3088.3088.01-
28 Dec 202388.3488.3488.3488.3488.05-
27 Dec 202388.2488.2488.2488.2487.95-
26 Dec 202388.1488.1488.1488.1487.85-
22 Dec 202387.7987.7987.7987.7987.50-
21 Dec 202387.5687.5687.5687.5687.27-
20 Dec 202386.5486.5486.5486.5486.25-
20 Dec 20230.235 Dividend
20 Dec 20233.189 Capital gain
19 Dec 202391.1291.1291.1291.1287.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...