Skip to main content
Franklin Dividend Growth ETF (FRIZ)
NYSEARCA: FRIZ · Real-Time Price · USD
25.79
0.00 (0.00%)
Mar 4, 2026, 4:00 PM EST - Market open

FRIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202625.7925.7925.7925.7925.790.21%4
Mar 3, 202625.7325.7325.7325.7325.73-0.76%4
Mar 2, 202625.9325.9325.9325.9325.93-0.28%99
Feb 27, 202626.0026.0026.0026.0026.00-0.07%11
Feb 26, 202626.0226.0226.0226.0226.020.03%-
Feb 25, 202626.0126.0126.0126.0126.010.27%2
Feb 24, 202625.9425.9425.9425.9425.940.42%-
Feb 23, 202625.8325.8325.8325.8325.83-0.63%-
Feb 20, 202626.0026.0026.0026.0025.990.15%-
Feb 19, 202625.9625.9625.9625.9625.96-0.46%2
Feb 18, 202626.0826.0826.0826.0826.080.33%-
Feb 17, 202625.9925.9925.9925.9925.990.01%-
Feb 13, 202625.9925.9925.9925.9925.990.04%9
Feb 12, 202625.9825.9825.9825.9825.98-0.82%-
Feb 11, 202626.2026.2026.2026.2026.19-0.04%103
Feb 10, 202626.2126.2126.2126.2126.21-0.06%-
Feb 9, 202626.2526.2526.2226.2226.220.18%100
Feb 6, 202626.0626.1726.0626.1726.171.84%201
Feb 5, 202625.7025.7025.7025.7025.70-1.62%35
Feb 4, 202626.1226.1226.1226.1226.120.65%-
Feb 3, 202625.9525.9525.9525.9525.95-0.49%-
Feb 2, 202626.0826.0826.0826.0826.080.79%76
Jan 30, 202625.8825.8825.8825.8825.880.09%-
Jan 29, 202625.8525.8525.8525.8525.85-0.46%6
Jan 28, 202625.9725.9725.9725.9725.97-0.26%-
Jan 27, 202626.0426.0426.0426.0426.040.12%-
Jan 26, 202626.0126.0126.0126.0126.010.63%43
Jan 23, 202625.8525.8525.8525.8525.85-0.27%14
Jan 22, 202625.9225.9225.9225.9225.920.02%-
Jan 21, 202625.9125.9125.9125.9125.910.66%40
Jan 20, 202625.7525.7525.7525.7525.75-1.89%33
Jan 16, 202626.2426.2426.2426.2426.240.35%10
Jan 15, 202626.1526.1526.1526.1526.150.05%43
Jan 14, 202626.1426.1426.1426.1426.13-0.11%6
Jan 13, 202626.1726.1726.1726.1726.17-0.35%-
Jan 12, 202626.2626.2626.2626.2626.260.47%5
Jan 9, 202626.0526.1326.0526.1326.130.88%115
Jan 8, 202625.8925.9125.8925.9125.910.30%106
Jan 7, 202625.9525.9525.8325.8325.83-0.76%103
Jan 6, 202626.0326.0326.0326.0326.020.99%1
Jan 5, 202625.8425.8425.7725.7725.770.46%106
Jan 2, 202625.6825.6825.6525.6525.650.11%211
Dec 31, 202525.7325.7325.6325.6325.62-0.71%114
Dec 30, 202525.8025.8225.8025.8125.81-303
Dec 29, 202525.8125.8125.8125.8125.81-0.22%12
Dec 26, 202525.8725.8725.8725.8725.87-0.05%3
Dec 24, 202525.8825.8825.8825.8825.880.49%-
Dec 23, 202525.7525.7525.7525.7525.75--
Dec 22, 202525.7525.7525.7525.7525.750.67%5
Dec 19, 202525.5825.6025.5825.5825.580.31%150,324
Dec 18, 202525.5025.5025.5025.5025.420.16%1
Dec 17, 202525.4625.4625.4625.4625.39-0.62%79
Dec 16, 202525.6225.6225.6225.6225.54-0.35%7
Dec 15, 202525.7125.7125.7125.7125.64-0.03%22
Dec 12, 202525.7225.7225.7225.7225.64-0.77%1
Dec 11, 202525.9225.9225.9225.9225.840.39%3
Dec 10, 202525.8025.8225.8025.8225.740.81%501
Dec 9, 202525.6125.6125.6125.6125.54-0.20%31
Dec 8, 202525.6725.6725.6725.6725.59-0.53%6
Dec 5, 202525.8025.8025.8025.8025.720.16%1
Dec 4, 202525.7625.7625.7625.7625.68-0.12%-
Dec 3, 202525.7925.7925.7925.7925.710.49%4
Dec 2, 202525.6725.6725.6725.6725.59-0.10%21
Dec 1, 202525.6925.6925.6925.6925.61-0.79%23
Nov 28, 202525.9025.9025.9025.9025.820.37%2
Nov 26, 202525.8425.8425.8025.8025.720.92%104
Nov 25, 202525.5725.5725.5725.5725.491.30%31
Nov 24, 202525.2525.2525.2425.2425.160.65%125
Nov 21, 202525.1925.1925.0725.0725.000.75%1,811
Nov 20, 202524.8924.8924.8924.8924.81-0.70%-
Nov 19, 202524.9525.0624.9525.0624.990.38%191
Nov 18, 202524.9024.9724.9024.9724.89-0.24%270
Nov 17, 202525.0325.0325.0325.0324.95-0.99%42
Nov 14, 202525.2325.2825.2325.2825.20-0.19%137
Nov 13, 202525.3325.3325.3325.3325.25-1.29%7
Nov 12, 202525.6625.6625.6625.6625.580.26%4
Nov 11, 202525.5925.5925.5925.5925.520.73%16
Nov 10, 202525.4125.4125.4125.4125.330.73%1
Nov 7, 202525.0425.2225.0425.2225.150.38%360
Nov 6, 202525.1325.1325.1325.1325.05-0.30%97
Nov 5, 202525.2025.2025.2025.2025.130.36%-
Nov 4, 202525.1125.1125.1125.1125.04-0.04%-
Nov 3, 202525.1025.1225.1025.1225.04-0.59%193
Oct 31, 202525.1925.2725.1925.2725.19-0.07%132
Oct 30, 202525.2925.2925.2925.2925.21-0.46%26
Oct 29, 202525.4125.4125.4125.4125.33-0.81%-
Oct 28, 202525.6325.6325.6125.6125.53-0.17%102
Oct 27, 202525.6125.6625.5825.6625.580.45%605
Oct 24, 202525.5425.5425.5425.5425.460.41%30
Oct 23, 202525.3525.4425.3525.4425.360.26%119
Oct 22, 202525.3725.3725.3725.3725.29-0.32%131
Oct 21, 202525.4825.4825.4525.4525.370.34%263
Oct 20, 202525.3725.3725.3725.3725.290.61%61
Oct 17, 202525.2125.2125.2125.2125.140.17%72
Oct 16, 202525.1725.1725.1725.1725.09-0.67%200
Oct 15, 202525.3425.3425.3425.3425.260.18%5
Oct 14, 202525.2925.2925.2925.2925.220.26%125
Oct 13, 202525.3025.3025.2325.2325.151.27%215
Oct 10, 202525.2525.2524.9124.9124.83-1.78%416
Oct 9, 202525.3625.3625.3625.3625.28-0.54%107