Franklin Natural Resources A FRNRX
44.36 USD +0.11 (+0.25%)
Regular-session close
Day range unavailable
33.97 52-week range 48.15
- YTD
- +21.43%
- 1 year
- +26.38%
FRNRX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | -0.24 | -0.54% |
| Nov 11, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | +0.42 | +0.95% |
| Nov 10, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | -0.42 | -0.94% |
| Nov 9, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | +0.93 | +2.13% |
| Nov 6, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | +0.16 | +0.37% |
| Nov 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | -1.19 | -2.67% |
| Nov 4, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | -0.52 | -1.15% |
| Nov 3, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | -0.45 | -0.99% |
| Nov 2, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | -0.98 | -2.11% |
| Oct 30, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | -0.14 | -0.30% |
| Oct 29, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | -0.02 | -0.04% |
| Oct 28, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | +0.31 | +0.67% |
| Oct 27, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 0.00 | 0.00% |
| Oct 26, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | +0.18 | +0.39% |
| Oct 23, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | +0.56 | +1.23% |
| Oct 22, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | -0.91 | -1.95% |
| Oct 21, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | +0.12 | +0.26% |
| Oct 20, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | -0.02 | -0.04% |
| Oct 19, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | -0.23 | -0.49% |
| Oct 16, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | +0.79 | +1.72% |
| Oct 15, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | -0.13 | -0.28% |
| Oct 14, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | -0.60 | -1.29% |
| Oct 13, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | +0.36 | +0.78% |
| Oct 12, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | +0.21 | +0.46% |
| Oct 9, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | +0.26 | +0.57% |
| Oct 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | +0.61 | +1.35% |
| Oct 7, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | -0.63 | -1.37% |
| Oct 6, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | +0.32 | +0.70% |
| Oct 5, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | +0.33 | +0.73% |
| Oct 2, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | +0.44 | +0.98% |
| Oct 1, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | +0.29 | +0.65% |
| Sep 30, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | -0.24 | -0.54% |
| Sep 29, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | -0.30 | -0.67% |
| Sep 28, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | -0.51 | -1.12% |
| Sep 25, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | -0.24 | -0.52% |
| Sep 24, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | -0.13 | -0.28% |
| Sep 23, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | -0.25 | -0.54% |
| Sep 22, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | +0.16 | +0.35% |
| Sep 21, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | -0.64 | -1.37% |
| Sep 18, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | -0.22 | -0.47% |
| Sep 17, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | +0.61 | +1.32% |
| Sep 16, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | -1.01 | -2.14% |
| Sep 15, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | +0.58 | +1.24% |
| Sep 14, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | -0.76 | -1.60% |
| Sep 11, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | +0.09 | +0.19% |
| Sep 10, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | -0.85 | -1.77% |
| Sep 9, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | +0.09 | +0.19% |
| Sep 8, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | +0.48 | +1.01% |
| Sep 4, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | -0.34 | -0.71% |
| Sep 3, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | +0.06 | +0.13% |
| Sep 2, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | +0.36 | +0.76% |
| Sep 1, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | +0.02 | +0.04% |
| Aug 31, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | +0.28 | +0.59% |
| Aug 28, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | -0.38 | -0.80% |
| Aug 27, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | +0.09 | +0.19% |
| Aug 26, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | -0.21 | -0.44% |
| Aug 25, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | -0.05 | -0.10% |
| Aug 24, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | -0.26 | -0.54% |
| Aug 21, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | +0.65 | +1.37% |
| Aug 20, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | +0.30 | +0.64% |
| Aug 19, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | +0.68 | +1.47% |
| Aug 18, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | -0.08 | -0.17% |
| Aug 17, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | +0.41 | +0.89% |
| Aug 14, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | +0.58 | +1.28% |
| Aug 13, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | -0.38 | -0.83% |
65 days, newest first. Daily bars as drawn on the FRNRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.