Skip to main content
Franklin Income Focus ETF Income Focus ETF (INCM)
NYSEARCA: INCM · Real-Time Price · USD
26.17
-0.04 (-0.15%)
May 5, 2025, 4:00 PM EDT - Market closed

INCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202526.1926.2526.0526.1226.12-0.34%118,081
May 2, 202526.1026.2726.1026.2126.210.65%172,013
May 1, 202526.2726.2725.9826.0426.040.15%224,132
Apr 30, 202526.0326.0725.7226.0026.00-0.99%184,574
Apr 29, 202526.1726.3026.1026.2626.140.19%102,820
Apr 28, 202526.3426.3426.0126.2126.090.58%214,405
Apr 25, 202526.1026.1425.8726.0625.95-0.02%121,679
Apr 24, 202525.9526.0725.7626.0725.950.71%113,850
Apr 23, 202525.7926.0925.7425.8825.770.62%171,792
Apr 22, 202525.7025.7525.4525.7225.611.18%133,375
Apr 21, 202525.4225.5625.2125.4225.31-0.86%197,863
Apr 17, 202525.5925.7925.5925.6425.530.47%127,876
Apr 16, 202525.6025.7525.4225.5225.41-0.47%139,264
Apr 15, 202525.6625.8025.6425.6425.53-0.04%243,627
Apr 14, 202525.5125.7325.5125.6525.540.87%145,537
Apr 11, 202525.2825.5325.0125.4325.320.63%87,520
Apr 10, 202525.5725.5724.9325.2725.16-1.98%120,318
Apr 9, 202524.7725.8124.6225.7825.673.78%180,300
Apr 8, 202525.5625.5624.6824.8424.73-1.15%164,890
Apr 7, 202525.3125.6024.7525.1325.02-1.10%211,072
Apr 4, 202526.2226.2225.3625.4125.30-3.24%707,747
Apr 3, 202526.6026.6026.2626.2626.14-1.50%151,553
Apr 2, 202526.6626.7226.5626.6626.540.04%182,114
Apr 1, 202526.6726.7326.5226.6526.530.08%162,354
Mar 31, 202526.5726.7926.4226.6326.51-0.19%266,478
Mar 28, 202526.8626.8926.6026.6826.45-0.63%128,436
Mar 27, 202526.7226.8826.7026.8526.620.15%330,501
Mar 26, 202526.8326.9126.7726.8126.58-0.04%120,506
Mar 25, 202526.9126.9726.8026.8226.59-0.07%143,816
Mar 24, 202526.8526.9926.7326.8426.610.26%205,664
Mar 21, 202526.8126.8126.7126.7726.54-0.22%110,529
Mar 20, 202526.5926.9626.5926.8326.600.04%190,241
Mar 19, 202526.7726.9026.7126.8226.590.34%150,201
Mar 18, 202526.7426.7626.6726.7326.50-0.04%104,717
Mar 17, 202526.6426.8126.6326.7426.510.53%171,526
Mar 14, 202526.4026.6326.4026.6026.370.68%176,496
Mar 13, 202526.5326.5426.3926.4226.19-0.11%225,217
Mar 12, 202526.5526.5726.4126.4526.22-0.30%188,618
Mar 11, 202526.6526.7126.4926.5326.30-0.82%107,555
Mar 10, 202526.8527.0026.7126.7526.52-0.48%198,115
Mar 7, 202526.7326.9026.7326.8826.650.49%124,005
Mar 6, 202526.7226.7926.6726.7526.52-0.26%119,949
Mar 5, 202526.8926.8926.5926.8226.590.15%175,376
Mar 4, 202527.0227.0226.7626.7826.55-0.74%170,531
Mar 3, 202527.1627.1826.9226.9826.75-0.33%226,996
Feb 28, 202526.9227.0826.8627.0726.830.30%190,809
Feb 27, 202526.9827.1926.9826.9926.64-0.18%194,805
Feb 26, 202527.1827.1826.9927.0426.69-0.22%86,361
Feb 25, 202527.0427.2127.0227.1026.750.30%159,142
Feb 24, 202527.0927.1127.0127.0226.670.04%163,329