Nasdaq - Delayed Quote USD

Franklin DynaTech A (FKDNX)

181.96
-0.28
(-0.15%)
As of 8:09:12 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 2025181.96181.96181.96181.96181.96-
Jun 6, 2025182.24182.24182.24182.24182.24-
Jun 5, 2025180.53180.53180.53180.53180.53-
Jun 4, 2025181.12181.12181.12181.12181.12-
Jun 3, 2025179.77179.77179.77179.77179.77-
Jun 2, 2025178.86178.86178.86178.86178.86-
May 30, 2025177.17177.17177.17177.17177.17-
May 29, 2025177.07177.07177.07177.07177.07-
May 28, 2025176.87176.87176.87176.87176.87-
May 27, 2025177.86177.86177.86177.86177.86-
May 23, 2025173.59173.59173.59173.59173.59-
May 22, 2025174.77174.77174.77174.77174.77-
May 21, 2025174.26174.26174.26174.26174.26-
May 20, 2025176.88176.88176.88176.88176.88-
May 19, 2025177.72177.72177.72177.72177.72-
May 16, 2025177.56177.56177.56177.56177.56-
May 15, 2025176.87176.87176.87176.87176.87-
May 14, 2025177.38177.38177.38177.38177.38-
May 13, 2025175.93175.93175.93175.93175.93-
May 12, 2025172.28172.28172.28172.28172.28-
May 9, 2025165.03165.03165.03165.03165.03-
May 8, 2025165.46165.46165.46165.46165.46-
May 7, 2025162.44162.44162.44162.44162.44-
May 6, 2025162.44162.44162.44162.44162.44-
May 5, 2025164.29164.29164.29164.29164.29-
May 2, 2025165.11165.11165.11165.11165.11-
May 1, 2025161.47161.47161.47161.47161.47-
Apr 30, 2025159.19159.19159.19159.19159.19-
Apr 29, 2025159.44159.44159.44159.44159.44-
Apr 28, 2025158.16158.16158.16158.16158.16-
Apr 25, 2025158.51158.51158.51158.51158.51-
Apr 24, 2025155.89155.89155.89155.89155.89-
Apr 23, 2025150.27150.27150.27150.27150.27-
Apr 22, 2025145.88145.88145.88145.88145.88-
Apr 21, 2025141.99141.99141.99141.99141.99-
Apr 17, 2025146.33146.33146.33146.33146.33-
Apr 16, 2025146.79146.79146.79146.79146.79-
Apr 15, 2025150.90150.90150.90150.90150.90-
Apr 14, 2025150.06150.06150.06150.06150.06-
Apr 11, 2025149.87149.87149.87149.87149.87-
Apr 10, 2025147.03147.03147.03147.03147.03-
Apr 9, 2025154.16154.16154.16154.16154.16-
Apr 8, 2025136.95136.95136.95136.95136.95-
Apr 7, 2025138.89138.89138.89138.89138.89-
Apr 4, 2025137.31137.31137.31137.31137.31-
Apr 3, 2025146.49146.49146.49146.49146.49-
Apr 2, 2025156.22156.22156.22156.22156.22-
Apr 1, 2025154.38154.38154.38154.38154.38-
Mar 31, 2025152.80152.80152.80152.80152.80-
Mar 28, 2025153.77153.77153.77153.77153.77-
Mar 27, 2025158.25158.25158.25158.25158.25-
Mar 26, 2025160.05160.05160.05160.05160.05-
Mar 25, 2025164.86164.86164.86164.86164.86-
Mar 24, 2025163.80163.80163.80163.80163.80-
Mar 21, 2025159.34159.34159.34159.34159.34-
Mar 20, 2025158.59158.59158.59158.59158.59-
Mar 19, 2025158.97158.97158.97158.97158.97-
Mar 18, 2025155.88155.88155.88155.88155.88-
Mar 17, 2025159.28159.28159.28159.28159.28-
Mar 14, 2025158.58158.58158.58158.58158.58-
Mar 13, 2025153.85153.85153.85153.85153.85-
Mar 12, 2025157.33157.33157.33157.33157.33-
Mar 11, 2025153.89153.89153.89153.89153.89-
Mar 10, 2025152.51152.51152.51152.51152.51-
Mar 7, 2025160.07160.07160.07160.07160.07-
Mar 6, 2025159.76159.76159.76159.76159.76-
Mar 5, 2025166.50166.50166.50166.50166.50-
Mar 4, 2025163.56163.56163.56163.56163.56-
Mar 3, 2025164.52164.52164.52164.52164.52-
Feb 28, 2025169.64169.64169.64169.64169.64-
Feb 27, 2025166.91166.91166.91166.91166.91-
Feb 26, 2025172.58172.58172.58172.58172.58-
Feb 25, 2025170.40170.40170.40170.40170.40-
Feb 24, 2025173.27173.27173.27173.27173.27-
Feb 21, 2025175.94175.94175.94175.94175.94-
Feb 20, 2025181.01181.01181.01181.01181.01-
Feb 19, 2025183.35183.35183.35183.35183.35-
Feb 18, 2025184.85184.85184.85184.85184.85-
Feb 14, 2025184.81184.81184.81184.81184.81-
Feb 13, 2025184.44184.44184.44184.44184.44-
Feb 12, 2025181.56181.56181.56181.56181.56-
Feb 11, 2025182.37182.37182.37182.37182.37-
Feb 10, 2025183.56183.56183.56183.56183.56-
Feb 7, 2025181.17181.17181.17181.17181.17-
Feb 6, 2025182.57182.57182.57182.57182.57-
Feb 5, 2025181.72181.72181.72181.72181.72-
Feb 4, 2025180.59180.59180.59180.59180.59-
Feb 3, 2025178.40178.40178.40178.40178.40-
Jan 31, 2025179.92179.92179.92179.92179.92-
Jan 30, 2025180.45180.45180.45180.45180.45-
Jan 29, 2025179.68179.68179.68179.68179.68-
Jan 28, 2025181.58181.58181.58181.58181.58-
Jan 27, 2025176.60176.60176.60176.60176.60-
Jan 24, 2025184.57184.57184.57184.57184.57-
Jan 23, 2025185.65185.65185.65185.65185.65-
Jan 22, 2025184.85184.85184.85184.85184.85-
Jan 21, 2025181.73181.73181.73181.73181.73-
Jan 17, 2025179.30179.30179.30179.30179.30-
Jan 16, 2025177.13177.13177.13177.13177.13-
Jan 15, 2025177.81177.81177.81177.81177.81-
Jan 14, 2025173.30173.30173.30173.30173.30-
Jan 13, 2025173.50173.50173.50173.50173.50-
Jan 10, 2025174.78174.78174.78174.78174.78-
Jan 8, 2025177.50177.50177.50177.50177.50-
Jan 7, 2025177.02177.02177.02177.02177.02-
Jan 6, 2025181.25181.25181.25181.25181.25-
Jan 3, 2025178.88178.88178.88178.88178.88-
Jan 2, 2025175.31175.31175.31175.31175.31-
Dec 31, 2024174.61174.61174.61174.61174.61-
Dec 30, 2024176.43176.43176.43176.43176.43-
Dec 27, 2024178.36178.36178.36178.36178.36-
Dec 26, 2024181.01181.01181.01181.01181.01-
Dec 24, 2024181.49181.49181.49181.49181.49-
Dec 23, 2024179.30179.30179.30179.30179.30-
Dec 20, 2024177.33177.33177.33177.33177.33-
Dec 19, 2024175.38175.38175.38175.38175.38-
Dec 18, 2024175.38175.38175.38175.38175.38-
Dec 17, 2024182.31182.31182.31182.31182.31-
Dec 16, 2024183.12183.12183.12183.12183.12-
Dec 13, 2024180.85180.85180.85180.85180.85-
Dec 12, 2024181.33181.33181.33181.33181.33-
Dec 11, 2024182.48182.48182.48182.48182.48-
Dec 10, 2024178.74178.74178.74178.74178.74-
Dec 9, 2024179.83179.83179.83179.83179.83-
Dec 6, 2024182.27182.27182.27182.27182.27-
Dec 5, 2024181.10181.10181.10181.10181.10-
Dec 4, 2024182.27182.27182.27182.27182.27-
Dec 3, 2024178.90178.90178.90178.90178.90-
Dec 2, 2024177.68177.68177.68177.68177.68-
Nov 29, 2024176.23176.23176.23176.23176.23-
Nov 27, 2024174.62174.62174.62174.62174.62-
Nov 26, 2024176.05176.05176.05176.05176.05-
Nov 25, 2024174.57174.57174.57174.57174.57-
Nov 22, 2024174.70174.70174.70174.70174.70-
Nov 21, 2024175.11175.11175.11175.11175.11-
Nov 20, 2024174.08174.08174.08174.08174.08-
Nov 19, 2024174.11174.11174.11174.11174.11-
Nov 18, 2024171.78171.78171.78171.78171.78-
Nov 15, 2024171.62171.62171.62171.62171.62-
Nov 14, 2024176.04176.04176.04176.04176.04-
Nov 13, 2024177.57177.57177.57177.57177.57-
Nov 12, 2024177.72177.72177.72177.72177.72-
Nov 11, 2024176.86176.86176.86176.86176.86-
Nov 8, 2024177.37177.37177.37177.37177.37-
Nov 7, 2024176.13176.13176.13176.13176.13-
Nov 6, 2024173.19173.19173.19173.19173.19-
Nov 5, 2024168.69168.69168.69168.69168.69-
Nov 4, 2024166.47166.47166.47166.47166.47-
Nov 1, 2024166.72166.72166.72166.72166.72-
Oct 31, 2024164.70164.70164.70164.70164.70-
Oct 30, 2024170.27170.27170.27170.27170.27-
Oct 29, 2024171.10171.10171.10171.10171.10-
Oct 28, 2024168.72168.72168.72168.72168.72-
Oct 25, 2024168.86168.86168.86168.86168.86-
Oct 24, 2024167.98167.98167.98167.98167.98-
Oct 23, 2024166.68166.68166.68166.68166.68-
Oct 22, 2024169.42169.42169.42169.42169.42-
Oct 21, 2024169.50169.50169.50169.50169.50-
Oct 18, 2024168.71168.71168.71168.71168.71-
Oct 17, 2024167.74167.74167.74167.74167.74-
Oct 16, 2024167.36167.36167.36167.36167.36-
Oct 15, 2024167.48167.48167.48167.48167.48-
Oct 14, 2024171.84171.84171.84171.84171.84-
Oct 11, 2024170.32170.32170.32170.32170.32-
Oct 10, 2024169.28169.28169.28169.28169.28-
Oct 9, 2024169.30169.30169.30169.30169.30-
Oct 8, 2024167.97167.97167.97167.97167.97-
Oct 7, 2024165.04165.04165.04165.04165.04-
Oct 4, 2024166.44166.44166.44166.44166.44-
Oct 3, 2024164.24164.24164.24164.24164.24-
Oct 2, 2024163.83163.83163.83163.83163.83-
Oct 1, 2024163.22163.22163.22163.22163.22-
Sep 30, 2024165.87165.87165.87165.87165.87-
Sep 27, 2024165.41165.41165.41165.41165.41-
Sep 26, 2024166.99166.99166.99166.99166.99-
Sep 25, 2024166.04166.04166.04166.04166.04-
Sep 24, 2024165.87165.87165.87165.87165.87-
Sep 23, 2024164.93164.93164.93164.93164.93-
Sep 20, 2024164.56164.56164.56164.56164.56-
Sep 19, 2024165.42165.42165.42165.42165.42-
Sep 18, 2024160.91160.91160.91160.91160.91-
Sep 17, 2024161.89161.89161.89161.89161.89-
Sep 16, 2024162.03162.03162.03162.03162.03-
Sep 13, 2024162.26162.26162.26162.26162.26-
Sep 12, 2024161.51161.51161.51161.51161.51-
Sep 11, 2024159.73159.73159.73159.73159.73-
Sep 10, 2024155.36155.36155.36155.36155.36-
Sep 9, 2024154.11154.11154.11154.11154.11-
Sep 6, 2024151.58151.58151.58151.58151.58-
Sep 5, 2024155.51155.51155.51155.51155.51-
Sep 4, 2024155.49155.49155.49155.49155.49-
Sep 3, 2024156.25156.25156.25156.25156.25-
Aug 30, 2024162.68162.68162.68162.68162.68-
Aug 29, 2024160.48160.48160.48160.48160.48-
Aug 28, 2024161.14161.14161.14161.14161.14-
Aug 27, 2024163.15163.15163.15163.15163.15-
Aug 26, 2024162.38162.38162.38162.38162.38-
Aug 23, 2024164.30164.30164.30164.30164.30-
Aug 22, 2024162.68162.68162.68162.68162.68-
Aug 21, 2024165.81165.81165.81165.81165.81-
Aug 20, 2024164.62164.62164.62164.62164.62-
Aug 19, 2024165.00165.00165.00165.00165.00-
Aug 16, 2024162.74162.74162.74162.74162.74-
Aug 15, 2024162.80162.80162.80162.80162.80-
Aug 14, 2024158.64158.64158.64158.64158.64-
Aug 13, 2024158.17158.17158.17158.17158.17-
Aug 12, 2024154.20154.20154.20154.20154.20-
Aug 9, 2024153.54153.54153.54153.54153.54-
Aug 8, 2024152.68152.68152.68152.68152.68-
Aug 7, 2024147.02147.02147.02147.02147.02-
Aug 6, 2024148.44148.44148.44148.44148.44-
Aug 5, 2024145.69145.69145.69145.69145.69-
Aug 2, 2024150.44150.44150.44150.44150.44-
Aug 1, 2024155.26155.26155.26155.26155.26-
Jul 31, 2024159.33159.33159.33159.33159.33-
Jul 30, 2024153.24153.24153.24153.24153.24-
Jul 29, 2024156.12156.12156.12156.12156.12-
Jul 26, 2024156.48156.48156.48156.48156.48-
Jul 25, 2024154.73154.73154.73154.73154.73-
Jul 24, 2024155.73155.73155.73155.73155.73-
Jul 23, 2024162.59162.59162.59162.59162.59-
Jul 22, 2024162.58162.58162.58162.58162.58-
Jul 19, 2024158.90158.90158.90158.90158.90-
Jul 18, 2024159.95159.95159.95159.95159.95-
Jul 17, 2024161.14161.14161.14161.14161.14-
Jul 16, 2024167.98167.98167.98167.98167.98-
Jul 15, 2024167.81167.81167.81167.81167.81-
Jul 12, 2024167.74167.74167.74167.74167.74-
Jul 11, 2024166.56166.56166.56166.56166.56-
Jul 10, 2024170.28170.28170.28170.28170.28-
Jul 9, 2024168.82168.82168.82168.82168.82-
Jul 8, 2024168.93168.93168.93168.93168.93-
Jul 5, 2024169.03169.03169.03169.03169.03-
Jul 3, 2024167.48167.48167.48167.48167.48-
Jul 2, 2024165.90165.90165.90165.90165.90-
Jul 1, 2024164.86164.86164.86164.86164.86-
Jun 28, 2024164.27164.27164.27164.27164.27-
Jun 27, 2024165.00165.00165.00165.00165.00-
Jun 26, 2024164.42164.42164.42164.42164.42-
Jun 25, 2024163.87163.87163.87163.87163.87-
Jun 24, 2024160.79160.79160.79160.79160.79-
Jun 21, 2024163.60163.60163.60163.60163.60-
Jun 20, 2024163.63163.63163.63163.63163.63-
Jun 18, 2024165.19165.19165.19165.19165.19-
Jun 17, 2024164.17164.17164.17164.17164.17-
Jun 14, 2024163.00163.00163.00163.00163.00-
Jun 13, 2024162.39162.39162.39162.39162.39-
Jun 12, 2024162.53162.53162.53162.53162.53-
Jun 11, 2024159.73159.73159.73159.73159.73-
Jun 10, 2024159.38159.38159.38159.38159.38-

Related Tickers