NYSE Arca · FRIZ · ETF
Franklin Dividend Growth ETF (FRIZ) ETF price history
Every NYSE Arca trading session of Franklin Dividend Growth ETF from Sep 2, 2025 to Nov 12, 2026: 303 daily bars, adjusted for splits and dividends, with minute bars from Aug 3, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRIZ adjusted close, 2025 to 2026
- $28.42
- All time high, 2026
- $28.50
- 52 week high, $24.08 low
- 303
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
FRIZ key facts
- Franklin Dividend Growth ETF (FRIZ) closed at $28.33 on Nov 12, 2026 on NYSE Arca.
- FRIZ's all time high close is $28.42, set on Nov 4, 2026; its all time low close is $24.08 on Mar 27, 2026.
- FRIZ's 52 week range is $24.08 to $28.50.
- FRIZ returned +11.3% over the year to Nov 12, 2026.
- Since Sep 2, 2025 FRIZ returned +15%, +12.4% a year compounded.
- FRIZ's deepest drawdown was -7.8% from Jan 12, 2026 to Mar 27, 2026.
- DataCedar holds 303 daily sessions of FRIZ history from Sep 2, 2025 and minute bars from Aug 3, 2026, adjusted for splits and dividends, served by the API under a key.
FRIZ price chart, 2025 to 2026
FRIZ returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +2.0% |
| 6 months | +9.9% |
| Year to date | +10.3% |
| 1 year | +11.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 2, 2025 | +15.0% |
| Compound annual growth, 1.2 years | +12.4% |
FRIZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.42 on Nov 4, 2026
- All time low close
- $24.08 on Mar 27, 2026
- 52 week high
- $28.50 on Nov 12, 2026
- 52 week low
- $24.08 on Mar 27, 2026
- Deepest drawdown
- -7.8% from Jan 12, 2026 to Mar 27, 2026, recovered May 28, 2026
- Best single session
- +2.5% on Apr 8, 2026
- Worst single session
- -3.2% on Nov 5, 2026
- Volatility, 1 year annualised
- 10.6%
- Sessions closing higher, 1 year
- 52%
FRIZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 2, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.55 | $28.50 | $24.08 | $28.33 | +11.1% | 4.4M | 218 |
| 2025 | $24.56 | $25.75 | $24.56 | $25.50 | n/a | 192.2K | 85 |
FRIZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $28.33 | +1.9% |
| October 2026 | $27.79 | +5.2% |
| September 2026 | $26.42 | -3.4% |
| August 2026 | $27.35 | +1.1% |
| July 2026 | $27.05 | +3.1% |
| June 2026 | $26.22 | -0.4% |
| May 2026 | $26.33 | +1.8% |
| April 2026 | $25.86 | +5.4% |
| March 2026 | $24.54 | -5.2% |
| February 2026 | $25.87 | +0.5% |
| January 2026 | $25.75 | +1.0% |
| December 2025 | $25.50 | -0.7% |
About the FRIZ data
Daily bars. 303 sessions from Sep 2, 2025 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 3, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 2, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AFRIZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FQAL Fidelity Quality Factor ETF
- FREL Fidelity MSCI Real Estate Index ETF
- FRGN Horizon International Equity ETF
- FRI First Trust S&P REIT Index Fund
- FRTY Alger Mid Cap 40 ETF
- FRUT Yorkville America MANGOS Plus Index ETF
- FSCC Federated Hermes MDT Small Cap Core ETF
- FSEC Fidelity Investment Grade Securitized ETF
Common questions
FRIZ share price history
