Skip to main content
Franklin Dividend Growth ETF (FRIZ)
NYSEARCA: FRIZ · Real-Time Price · USD
25.80
+0.04 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
25.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FRIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8025.8025.8025.8025.800.16%1
Dec 4, 202525.7625.7625.7625.7625.76-0.12%-
Dec 3, 202525.7925.7925.7925.7925.790.49%4
Dec 2, 202525.6725.6725.6725.6725.67-0.10%21
Dec 1, 202525.6925.6925.6925.6925.69-0.79%23
Nov 28, 202525.9025.9025.9025.9025.900.37%2
Nov 26, 202525.8425.8425.8025.8025.800.92%104
Nov 25, 202525.5725.5725.5725.5725.571.30%31
Nov 24, 202525.2525.2525.2425.2425.240.65%125
Nov 21, 202525.1925.1925.0725.0725.070.75%1,811
Nov 20, 202524.8924.8924.8924.8924.89-0.70%-
Nov 19, 202524.9525.0624.9525.0625.060.38%191
Nov 18, 202524.9024.9724.9024.9724.97-0.24%270
Nov 17, 202525.0325.0325.0325.0325.03-0.99%42
Nov 14, 202525.2325.2825.2325.2825.28-0.19%137
Nov 13, 202525.3325.3325.3325.3325.33-1.29%7
Nov 12, 202525.6625.6625.6625.6625.660.26%4
Nov 11, 202525.5925.5925.5925.5925.590.73%16
Nov 10, 202525.4125.4125.4125.4125.410.73%1
Nov 7, 202525.0425.2225.0425.2225.220.38%360
Nov 6, 202525.1325.1325.1325.1325.13-0.30%97
Nov 5, 202525.2025.2025.2025.2025.200.36%-
Nov 4, 202525.1125.1125.1125.1125.11-0.04%-
Nov 3, 202525.1025.1225.1025.1225.12-0.59%193
Oct 31, 202525.1925.2725.1925.2725.27-0.07%132
Oct 30, 202525.2925.2925.2925.2925.29-0.46%26
Oct 29, 202525.4125.4125.4125.4125.41-0.81%-
Oct 28, 202525.6325.6325.6125.6125.61-0.17%102
Oct 27, 202525.6125.6625.5825.6625.660.45%605
Oct 24, 202525.5425.5425.5425.5425.540.41%30
Oct 23, 202525.3525.4425.3525.4425.440.26%119
Oct 22, 202525.3725.3725.3725.3725.37-0.32%131
Oct 21, 202525.4825.4825.4525.4525.450.34%263
Oct 20, 202525.3725.3725.3725.3725.360.61%61
Oct 17, 202525.2125.2125.2125.2125.210.17%72
Oct 16, 202525.1725.1725.1725.1725.17-0.67%200
Oct 15, 202525.3425.3425.3425.3425.340.18%5
Oct 14, 202525.2925.2925.2925.2925.290.26%125
Oct 13, 202525.3025.3025.2325.2325.231.27%215
Oct 10, 202525.2525.2524.9124.9124.91-1.78%416
Oct 9, 202525.3625.3625.3625.3625.36-0.54%107
Oct 8, 202525.4825.5025.4825.5025.500.32%202
Oct 7, 202525.4325.4325.3725.4225.42-0.26%787
Oct 6, 202525.5025.5225.4825.4825.48-0.07%537
Oct 3, 202525.5425.5525.5025.5025.500.79%1,680
Oct 2, 202525.2825.3225.2825.3025.30-0.19%378
Oct 1, 202525.2425.3525.2425.3525.350.27%3,624
Sep 30, 202525.1825.2825.1825.2825.280.41%157
Sep 29, 202525.1225.2025.1225.1825.18-0.01%562
Sep 26, 202525.1825.1825.1825.1825.180.46%44