Advertisement
Advertisement
Franklin Natural Resources Fund (FNCSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 06:45PM EDT
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | - | - | - | - | - | - |
| Mar 23, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| Mar 22, 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| Mar 21, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| Mar 20, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| Mar 17, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| Mar 16, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| Mar 15, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| Mar 14, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| Mar 13, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| Mar 10, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Mar 09, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Mar 08, 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Mar 07, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Mar 06, 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Mar 03, 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| Mar 02, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Mar 01, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Feb 28, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| Feb 27, 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| Feb 24, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| Feb 23, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| Feb 22, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| Feb 21, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Feb 17, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| Feb 16, 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Feb 15, 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| Feb 14, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Feb 13, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| Feb 10, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Feb 09, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Feb 08, 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Feb 07, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Feb 06, 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| Feb 03, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Feb 02, 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| Feb 01, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Jan 31, 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| Jan 30, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| Jan 27, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| Jan 26, 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| Jan 25, 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| Jan 24, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Jan 23, 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| Jan 20, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Jan 19, 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| Jan 18, 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| Jan 17, 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| Jan 13, 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| Jan 12, 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Jan 11, 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Jan 10, 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| Jan 09, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Jan 06, 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| Jan 05, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| Jan 04, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Jan 03, 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| Dec 30, 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Dec 29, 2022 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| Dec 28, 2022 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Dec 27, 2022 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| Dec 23, 2022 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| Dec 22, 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Dec 21, 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Dec 20, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Dec 19, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Dec 16, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Dec 15, 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Dec 14, 2022 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Dec 13, 2022 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Dec 12, 2022 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Dec 09, 2022 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| Dec 08, 2022 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| Dec 07, 2022 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| Dec 06, 2022 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| Dec 05, 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Dec 02, 2022 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| Dec 01, 2022 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| Nov 30, 2022 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| Nov 29, 2022 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Nov 28, 2022 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Nov 25, 2022 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| Nov 23, 2022 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| Nov 22, 2022 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Nov 21, 2022 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Nov 18, 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| Nov 17, 2022 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| Nov 16, 2022 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Nov 15, 2022 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| Nov 14, 2022 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| Nov 11, 2022 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| Nov 10, 2022 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Nov 09, 2022 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| Nov 08, 2022 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Nov 07, 2022 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Nov 04, 2022 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Nov 03, 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Nov 02, 2022 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| Nov 01, 2022 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| Oct 31, 2022 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
