Franklin International Co... (DIVI)
AMEX: DIVI
· Real-Time Price · USD
37.60
0.29 (0.78%)
At close: Oct 01, 2025, 3:50 PM
DIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37.13 | 37.31 | 37.02 | 37.31 | 37.31 | 0.35% | 176,698 |
| Sep 29, 2025 | 37.14 | 37.21 | 37.06 | 37.18 | 37.18 | 0.30% | 325,401 |
| Sep 26, 2025 | 36.92 | 37.07 | 36.86 | 37.07 | 37.07 | 0.90% | 154,200 |
| Sep 25, 2025 | 36.82 | 36.89 | 36.59 | 36.74 | 36.74 | -0.76% | 334,349 |
| Sep 24, 2025 | 37.11 | 37.16 | 36.95 | 37.02 | 37.02 | -0.56% | 122,827 |
| Sep 23, 2025 | 37.43 | 37.44 | 37.11 | 37.23 | 37.23 | -0.08% | 390,305 |
| Sep 22, 2025 | 37.24 | 37.26 | 37.03 | 37.26 | 37.26 | 0.27% | 89,800 |
| Sep 19, 2025 | 37.22 | 37.24 | 37.06 | 37.16 | 37.16 | -0.93% | 433,800 |
| Sep 18, 2025 | 37.46 | 37.56 | 37.31 | 37.51 | 37.33 | 0.21% | 189,600 |
| Sep 17, 2025 | 37.50 | 37.69 | 37.34 | 37.43 | 37.25 | -0.29% | 151,707 |
| Sep 16, 2025 | 37.54 | 37.59 | 37.42 | 37.54 | 37.36 | -0.16% | 165,740 |
| Sep 15, 2025 | 37.50 | 37.66 | 37.45 | 37.60 | 37.41 | 0.75% | 110,500 |
| Sep 12, 2025 | 37.33 | 37.39 | 37.22 | 37.32 | 37.14 | -0.53% | 151,000 |
| Sep 11, 2025 | 37.27 | 37.52 | 37.27 | 37.52 | 37.34 | 1.16% | 134,143 |
| Sep 10, 2025 | 37.20 | 37.20 | 37.01 | 37.09 | 36.91 | 0.27% | 168,600 |
| Sep 9, 2025 | 37.03 | 37.16 | 36.96 | 36.99 | 36.81 | -0.54% | 116,426 |
| Sep 8, 2025 | 37.05 | 37.20 | 36.98 | 37.19 | 37.01 | 0.92% | 165,547 |
| Sep 5, 2025 | 36.95 | 37.05 | 36.71 | 36.85 | 36.67 | 0.52% | 341,200 |
| Sep 4, 2025 | 36.53 | 36.73 | 36.49 | 36.66 | 36.48 | 0.63% | 133,300 |
| Sep 3, 2025 | 36.37 | 36.47 | 36.29 | 36.43 | 36.25 | 0.14% | 191,100 |
Page 1 of 118