Franklin Natural Resources Fund (FRNRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 27 June 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 26 June 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 25 June 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 24 June 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 21 June 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 20 June 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 18 June 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 17 June 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 14 June 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 13 June 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 12 June 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 11 June 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 10 June 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 07 June 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 06 June 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 05 June 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 04 June 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 03 June 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 31 May 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 30 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 29 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 28 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 24 May 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 23 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 22 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 21 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 20 May 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 17 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 16 May 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 15 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 14 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 13 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 10 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 09 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 08 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 07 May 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 06 May 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 03 May 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 02 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 01 May 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 30 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 29 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 26 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 25 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 24 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 23 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 22 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 19 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 18 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 17 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 16 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 15 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 12 Apr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 11 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 10 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 09 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 08 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 05 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 04 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 03 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 02 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 01 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 28 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 27 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 26 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 25 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 22 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 21 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 20 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 19 Mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 18 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 15 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 14 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 13 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 12 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 11 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 08 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 07 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 06 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 05 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 04 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 01 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 29 Feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 28 Feb 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 27 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 26 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 23 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 22 Feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 21 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 20 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 16 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 15 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 14 Feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 13 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 12 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 09 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 08 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 07 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 06 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| *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.