Franklin Dividend Growth ... (FRIZ)
AMEX: FRIZ
· Real-Time Price · USD
25.44
-0.04 (-0.17%)
At close: Sep 23, 2025, 3:22 PM
25.44
0.00%
Pre-market: Sep 23, 2025, 11:22 AM EDT
FRIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 25.44 | 25.44 | 25.35 | 25.35 | 25.44 | -0.51% | 201 |
| Sep 22, 2025 | 25.45 | 25.48 | 25.45 | 25.48 | 25.48 | 0.16% | 200 |
| Sep 19, 2025 | 25.34 | 25.44 | 25.34 | 25.44 | 25.44 | 0.43% | 409 |
| Sep 18, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.32 | -0.12% | 100 |
| Sep 17, 2025 | 25.43 | 25.43 | 25.36 | 25.36 | 25.35 | -0.16% | 300 |
| Sep 16, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.39 | 0.04% | 6,700 |
| Sep 15, 2025 | 25.47 | 25.47 | 25.39 | 25.39 | 25.39 | -0.47% | 138 |
| Sep 12, 2025 | 25.48 | 25.51 | 25.48 | 25.51 | 25.50 | -0.16% | 200 |
| Sep 11, 2025 | 25.57 | 25.59 | 25.55 | 25.55 | 25.54 | 0.71% | 12,500 |
| Sep 10, 2025 | 25.38 | 25.40 | 25.32 | 25.37 | 25.37 | 1.36% | 600 |
| Sep 9, 2025 | 25.03 | 25.03 | 25.02 | 25.03 | 25.02 | -0.16% | 700 |
| Sep 8, 2025 | 25.03 | 25.07 | 25.01 | 25.07 | 25.06 | 0.56% | 730 |
| Sep 5, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.92 | -0.28% | 200 |
| Sep 4, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.99 | 0.64% | 500 |
| Sep 3, 2025 | 24.83 | 24.84 | 24.83 | 24.84 | 24.83 | 0.00% | 107 |
| Sep 2, 2025 | 24.77 | 24.84 | 24.77 | 24.84 | 24.83 | -0.36% | 200 |
| Aug 29, 2025 | 24.91 | 24.94 | 24.91 | 24.93 | 24.92 | -0.28% | 1,815 |
| Aug 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | n/a | 0 |