Franklin Growth R6 (FIFRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
| 02 jul 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
| 01 jul 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| 28 jun 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | - |
| 27 jun 2024 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | - |
| 26 jun 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| 25 jun 2024 | 142.13 | 142.13 | 142.13 | 142.13 | 142.13 | - |
| 24 jun 2024 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | - |
| 21 jun 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | - |
| 20 jun 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 18 jun 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
| 17 jun 2024 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | - |
| 14 jun 2024 | 140.89 | 140.89 | 140.89 | 140.89 | 140.89 | - |
| 13 jun 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 12 jun 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
| 11 jun 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
| 10 jun 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
| 07 jun 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
| 06 jun 2024 | 138.93 | 138.93 | 138.93 | 138.93 | 138.93 | - |
| 05 jun 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 04 jun 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
| 03 jun 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 31 may 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 30 may 2024 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | - |
| 29 may 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
| 28 may 2024 | 138.28 | 138.28 | 138.28 | 138.28 | 138.28 | - |
| 24 may 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
| 23 may 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
| 22 may 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
| 21 may 2024 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | - |
| 20 may 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
| 17 may 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
| 16 may 2024 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | - |
| 15 may 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 14 may 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
| 13 may 2024 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | - |
| 10 may 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
| 09 may 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
| 08 may 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 07 may 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
| 06 may 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
| 03 may 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 02 may 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
| 01 may 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
| 30 abr 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
| 29 abr 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
| 26 abr 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
| 25 abr 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
| 24 abr 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
| 23 abr 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | - |
| 22 abr 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 19 abr 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
| 18 abr 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
| 17 abr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 16 abr 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
| 15 abr 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 12 abr 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
| 11 abr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 10 abr 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
| 09 abr 2024 | 135.87 | 135.87 | 135.87 | 135.87 | 135.87 | - |
| 08 abr 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
| 05 abr 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
| 04 abr 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
| 03 abr 2024 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | - |
| 02 abr 2024 | 135.19 | 135.19 | 135.19 | 135.19 | 135.19 | - |
| 01 abr 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
| 28 mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 27 mar 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
| 26 mar 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
| 25 mar 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
| 22 mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 21 mar 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
| 20 mar 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | - |
| 19 mar 2024 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
| 18 mar 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
| 15 mar 2024 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | - |
| 14 mar 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
| 13 mar 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 12 mar 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| 11 mar 2024 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | - |
| 08 mar 2024 | 134.61 | 134.61 | 134.61 | 134.61 | 134.61 | - |
| 07 mar 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
| 06 mar 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
| 05 mar 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
| 04 mar 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
| 01 mar 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | - |
| 29 feb 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
| 28 feb 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
| 27 feb 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
| 26 feb 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
| 23 feb 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
| 22 feb 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 21 feb 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| 20 feb 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
| 16 feb 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
| 15 feb 2024 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
| 14 feb 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| 13 feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 12 feb 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.